BHR(BHR)
BHR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.44 | $2.51 | $2.42 | $2.50 | 205,246 |
| 5/19/2026 | $2.52 | $2.52 | $2.42 | $2.46 | 316,937 |
| 5/18/2026 | $2.54 | $2.54 | $2.50 | $2.50 | 159,944 |
| 5/15/2026 | $2.55 | $2.55 | $2.47 | $2.50 | 404,800 |
| 5/14/2026 | $2.54 | $2.62 | $2.54 | $2.57 | 337,545 |
| 5/13/2026 | $2.52 | $2.61 | $2.49 | $2.53 | 542,900 |
| 5/12/2026 | $2.53 | $2.57 | $2.43 | $2.51 | 279,400 |
| 5/11/2026 | $2.80 | $2.80 | $2.52 | $2.56 | 772,336 |
| 5/8/2026 | $2.72 | $2.81 | $2.70 | $2.80 | 533,025 |
| 5/7/2026 | $2.63 | $2.77 | $2.63 | $2.75 | 490,800 |
| 5/6/2026 | $2.46 | $2.58 | $2.46 | $2.56 | 458,203 |
| 5/5/2026 | $2.40 | $2.52 | $2.40 | $2.47 | 358,800 |
| 5/4/2026 | $2.37 | $2.40 | $2.34 | $2.40 | 306,116 |
| 5/1/2026 | $2.43 | $2.47 | $2.38 | $2.40 | 243,604 |
| 4/30/2026 | $2.34 | $2.44 | $2.34 | $2.42 | 268,809 |
| 4/29/2026 | $2.42 | $2.46 | $2.34 | $2.36 | 356,703 |
| 4/28/2026 | $2.44 | $2.44 | $2.37 | $2.39 | 196,400 |
| 4/27/2026 | $2.36 | $2.46 | $2.36 | $2.42 | 160,301 |
| 4/24/2026 | $2.35 | $2.39 | $2.35 | $2.39 | 143,370 |
| 4/23/2026 | $2.41 | $2.45 | $2.35 | $2.37 | 338,900 |
| 4/22/2026 | $2.42 | $2.47 | $2.37 | $2.41 | 812,600 |
| 4/21/2026 | $2.52 | $2.52 | $2.39 | $2.42 | 392,531 |
| 4/20/2026 | $2.55 | $2.58 | $2.49 | $2.50 | 337,404 |
| 4/17/2026 | $2.52 | $2.63 | $2.50 | $2.57 | 695,100 |
| 4/16/2026 | $2.46 | $2.48 | $2.38 | $2.48 | 430,300 |
| 4/15/2026 | $2.50 | $2.52 | $2.47 | $2.48 | 138,400 |
| 4/14/2026 | $2.49 | $2.53 | $2.49 | $2.52 | 229,252 |
| 4/13/2026 | $2.49 | $2.53 | $2.41 | $2.49 | 332,943 |
| 4/10/2026 | $2.51 | $2.54 | $2.28 | $2.48 | 578,415 |
| 4/9/2026 | $2.47 | $2.56 | $2.44 | $2.51 | 273,075 |
| 4/8/2026 | $2.43 | $2.50 | $2.38 | $2.49 | 389,200 |
| 4/7/2026 | $2.31 | $2.36 | $2.30 | $2.32 | 211,200 |
| 4/6/2026 | $2.31 | $2.38 | $2.31 | $2.35 | 157,506 |
| 4/2/2026 | $2.29 | $2.31 | $2.25 | $2.31 | 277,119 |
| 4/1/2026 | $2.34 | $2.37 | $2.31 | $2.33 | 136,100 |
| 3/31/2026 | $2.39 | $2.40 | $2.33 | $2.36 | 217,300 |
| 3/30/2026 | $2.29 | $2.37 | $2.26 | $2.36 | 244,900 |
| 3/27/2026 | $2.23 | $2.26 | $2.19 | $2.24 | 488,149 |
| 3/26/2026 | $2.26 | $2.31 | $2.22 | $2.27 | 311,900 |
| 3/25/2026 | $2.36 | $2.38 | $2.30 | $2.30 | 167,300 |
| 3/24/2026 | $2.40 | $2.42 | $2.32 | $2.32 | 362,800 |
| 3/23/2026 | $2.40 | $2.45 | $2.31 | $2.42 | 657,400 |
| 3/20/2026 | $2.39 | $2.42 | $2.31 | $2.34 | 587,700 |
| 3/19/2026 | $2.38 | $2.44 | $2.34 | $2.40 | 397,318 |
| 3/18/2026 | $2.52 | $2.55 | $2.40 | $2.43 | 301,400 |
| 3/17/2026 | $2.40 | $2.56 | $2.40 | $2.55 | 691,400 |
| 3/16/2026 | $2.52 | $2.53 | $2.40 | $2.41 | 229,100 |
| 3/13/2026 | $2.50 | $2.61 | $2.44 | $2.50 | 430,703 |
| 3/12/2026 | $2.50 | $2.59 | $2.49 | $2.50 | 258,028 |
| 3/11/2026 | $2.51 | $2.59 | $2.47 | $2.56 | 290,500 |
| 3/10/2026 | $2.52 | $2.65 | $2.47 | $2.53 | 442,125 |
| 3/9/2026 | $2.59 | $2.60 | $2.34 | $2.57 | 1.52M |
| 3/6/2026 | $2.79 | $2.80 | $2.70 | $2.75 | 277,700 |
| 3/5/2026 | $2.87 | $2.88 | $2.81 | $2.85 | 131,141 |
| 3/4/2026 | $2.80 | $2.92 | $2.75 | $2.88 | 303,204 |
| 3/3/2026 | $2.75 | $2.82 | $2.69 | $2.75 | 586,000 |
| 3/2/2026 | $2.87 | $2.88 | $2.80 | $2.82 | 740,600 |
| 2/27/2026 | $2.99 | $3.01 | $2.85 | $2.91 | 652,800 |
| 2/26/2026 | $3.08 | $3.16 | $2.97 | $3.07 | 451,800 |
| 2/25/2026 | $3.08 | $3.11 | $3.00 | $3.10 | 232,135 |
| 2/24/2026 | $2.99 | $3.08 | $2.98 | $3.07 | 209,433 |
| 2/23/2026 | $3.07 | $3.11 | $2.98 | $3.03 | 309,845 |
| 2/20/2026 | $2.98 | $3.10 | $2.97 | $3.08 | 573,616 |
| 2/19/2026 | $2.95 | $2.99 | $2.92 | $2.98 | 270,538 |