BHR - Braemar Hotels & Resorts Inc.
2.78
0.040 1.439%
Share volume: 1,007
Last Updated: Wed 05 Feb 2025 03:30:14 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$2.74
0.04
1.46%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $2.62 | $2.62 | $2.74 | $2.74 | $2.57 | $2.57 | $2.74 | $2.74 | 227,894 | $227,894.00 |
| 02/03/2025 | $2.49 | $2.49 | $2.73 | $2.73 | $2.49 | $2.49 | $2.64 | $2.64 | 361,754 | $361,754.00 |
| 01/31/2025 | $2.57 | $2.57 | $2.63 | $2.63 | $2.53 | $2.53 | $2.55 | $2.55 | 239,632 | $239,632.00 |
| 01/30/2025 | $2.52 | $2.52 | $2.60 | $2.60 | $2.50 | $2.50 | $2.56 | $2.56 | 229,056 | $229,056.00 |
| 01/29/2025 | $2.50 | $2.50 | $2.52 | $2.52 | $2.46 | $2.46 | $2.48 | $2.48 | 204,292 | $204,292.00 |
| 01/28/2025 | $2.53 | $2.53 | $2.56 | $2.56 | $2.51 | $2.51 | $2.54 | $2.54 | 136,495 | $136,495.00 |
| 01/27/2025 | $2.50 | $2.50 | $2.61 | $2.61 | $2.49 | $2.49 | $2.55 | $2.55 | 165,848 | $165,848.00 |
| 01/24/2025 | $2.50 | $2.50 | $2.56 | $2.56 | $2.49 | $2.49 | $2.51 | $2.51 | 186,366 | $186,366.00 |
| 01/23/2025 | $2.55 | $2.55 | $2.55 | $2.55 | $2.48 | $2.48 | $2.51 | $2.51 | 184,321 | $184,321.00 |
| 01/22/2025 | $2.64 | $2.64 | $2.65 | $2.65 | $2.52 | $2.52 | $2.53 | $2.53 | 217,758 | $217,758.00 |