Historical Data for Braemar Hotels & Resorts Inc. (BHR)

$ 2.33   0.52 (+28.73%) Volume: 3.09m 3:28 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 1.99 2.44 1.96 2.33 3.09m 0.52 28.73% 2.33 6.77m 6,542
04/08/20 1.88 1.96 1.79 1.81 539.34k -0.07 -3.72% 1.81 1m 2,836
04/07/20 2.23 2.40 1.78 1.88 1.18m 0.10 5.62% 1.88 2.29m 4,860
04/06/20 1.33 1.87 1.3201 1.78 1.2m 0.54 43.55% 1.78 1.97m 4,110
04/03/20 1.23 1.28 1.16 1.24 713.12k 0.00 0.00% 1.24 870.6k 2,710
04/02/20 1.47 1.75 1.22 1.24 511.9k -0.08 -6.06% 1.24 692.26k 2,712
04/01/20 1.60 1.63 1.32 1.32 468.68k -0.38 -22.35% 1.32 680.37k 2,412
03/31/20 1.73 1.98 1.62 1.70 420.36k 0.00 0.00% 1.70 737.01k 2,737
03/30/20 1.90 1.9699 1.66 1.70 870.33k -0.20 -10.53% 1.70 1.52m 3,165
03/27/20 2.23 2.23 1.66 1.90 836.88k -0.32 -14.41% 1.90 1.62m 3,418
03/26/20 1.87 2.92 1.83 2.22 2.11m 0.52 30.59% 2.22 4.84m 6,090
03/25/20 1.64 1.95 1.64 1.70 837.31k 0.21 14.09% 1.70 1.46m 3,610
03/24/20 1.94 2.05 1.40 1.49 709.82k -0.36 -19.46% 1.49 1.31m 3,517
03/23/20 1.75 1.94 1.6109 1.85 577.1k 0.11 6.32% 1.85 1.03m 2,531
03/20/20 1.88 1.97 1.69 1.74 927.71k 0.04 2.35% 1.74 1.66m 3,522
03/19/20 1.30 1.79 1.16 1.70 730.92k 0.55 47.83% 1.70 1.09m 3,453
03/18/20 2.21 2.31 1.14 1.15 553.02k -1.22 -51.48% 1.15 904.15k 2,888
03/17/20 2.20 2.38 1.79 2.37 647.86k 0.21 9.72% 2.37 1.43m 2,175
03/16/20 2.80 2.85 2.15 2.16 423.14k -0.83 -27.76% 2.16 1.06m 2,699
03/13/20 3.24 3.24 2.75 2.99 420.79k 0.18 6.41% 2.99 1.22m 2,815
03/12/20 4.30 4.38 2.80 2.81 455.5k -1.56 -35.70% 2.81 1.43m 2,821
03/11/20 5.32 5.36 4.305 4.37 349.09k -1.13 -20.55% 4.37 1.62m 2,323
03/10/20 5.50 5.67 5.32 5.50 447.24k 0.00 0.00% 5.50 2.46m 2,682
03/09/20 6.01 6.19 5.48 5.50 401.17k -0.76 -12.14% 5.50 2.35m 2,198