BHR - Braemar Hotels & Resorts Inc.
1.99
0.070 3.518%
Share volume: 185,006
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.92
0.07
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $2.08 | $2.08 | $2.08 | $2.08 | $1.93 | $1.93 | $1.99 | $1.99 | 185,006 | $185,006.00 |
| 05-07-2025 | $1.96 | $1.96 | $1.98 | $1.98 | $1.92 | $1.92 | $1.92 | $1.92 | 156,694 | $156,694.00 |
| 05-06-2025 | $1.95 | $1.95 | $2.01 | $2.01 | $1.92 | $1.92 | $1.94 | $1.94 | 158,387 | $158,387.00 |
| 05-05-2025 | $2.01 | $2.01 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | $1.98 | 161,499 | $161,499.00 |
| 05-02-2025 | $1.92 | $1.92 | $2.04 | $2.04 | $1.92 | $1.92 | $2.04 | $2.04 | 228,532 | $228,532.00 |
| 05-01-2025 | $1.87 | $1.87 | $1.92 | $1.92 | $1.86 | $1.86 | $1.90 | $1.90 | 199,288 | $199,288.00 |
| 04-30-2025 | $1.89 | $1.89 | $1.90 | $1.90 | $1.85 | $1.85 | $1.87 | $1.87 | 265,361 | $265,361.00 |
| 04-29-2025 | $1.89 | $1.89 | $1.93 | $1.93 | $1.89 | $1.89 | $1.90 | $1.90 | 198,703 | $198,703.00 |
| 04-28-2025 | $1.88 | $1.88 | $1.95 | $1.95 | $1.88 | $1.88 | $1.91 | $1.91 | 251,598 | $251,598.00 |
| 04-25-2025 | $1.89 | $1.89 | $1.92 | $1.92 | $1.86 | $1.86 | $1.90 | $1.90 | 166,907 | $166,907.00 |
