5 DAY PERFORMANCE
+54.82%
1 MONTH PERFORMANCE
+38.92%
3 MONTH PERFORMANCE
+24.76%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-0.39%
Braemar Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.52 | $1.22 (-19.74%) | $1.53 | $1.19 | 1.34 M | $91.34 M |
| 10/08/2026 | $1.47 | $1.49 (1.36%) | $1.51 | $1.45 | 538.64 K | $102.33 M |
| 10/07/2026 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.47 | 683.53 K | $100.96 M |
| 10/06/2026 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.52 | 479.40 K | $104.39 M |
| 10/05/2026 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.55 | 420.30 K | $106.45 M |
| 10/02/2026 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.65 | 490.90 K | $114.01 M |
| 10/01/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.62 | 675.65 K | $113.32 M |
| 09/30/2026 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.64 | 612.71 K | $114.69 M |
| 09/29/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.64 | 753.47 K | $114.01 M |
| 09/28/2026 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.64 | 577.33 K | $114.01 M |
| 09/25/2026 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.69 | 426.30 K | $116.07 M |
| 09/24/2026 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.71 | 787.03 K | $117.44 M |
| 09/23/2026 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.73 | 500.03 K | $120.88 M |
| 09/22/2026 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.79 | 362.62 K | $125.00 M |
| 09/21/2026 | $1.79 | $1.81 (1.12%) | $1.81 | $1.75 | 495.53 K | $124.31 M |
| 09/18/2026 | $1.77 | $1.79 (1.13%) | $1.79 | $1.72 | 1.09 M | $122.94 M |
| 09/17/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.74 | 632.03 K | $121.56 M |
| 09/16/2026 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 306.70 K | $123.62 M |
| 09/15/2026 | $1.88 | $1.86 (-1.06%) | $1.90 | $1.86 | 250.10 K | $127.74 M |
| 09/14/2026 | $1.86 | $1.89 (1.61%) | $1.91 | $1.85 | 257.32 K | $129.80 M |
| 09/11/2026 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.85 | 255.30 K | $127.74 M |
| 09/10/2026 | $1.83 | $1.85 (1.09%) | $1.87 | $1.83 | 292.60 K | $127.06 M |
| 09/09/2026 | $1.85 | $1.85 (0%) | $1.89 | $1.82 | 670.30 K | $127.06 M |
| 09/08/2026 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.84 | 388.30 K | $126.37 M |
| 09/04/2026 | $1.90 | $1.90 (0%) | $1.92 | $1.84 | 374.71 K | $130.49 M |
| 09/03/2026 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.84 | 600.01 K | $127.74 M |
| 09/02/2026 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.91 | 495.41 K | $131.18 M |
| 09/01/2026 | $2.02 | $1.93 (-4.46%) | $2.02 | $1.90 | 1.19 M | $132.55 M |
| 08/31/2026 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.01 | 267.03 K | $138.73 M |
| 08/28/2026 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.03 | 273.20 K | $139.42 M |
| 08/27/2026 | $2.03 | $2.07 (1.97%) | $2.07 | $2.03 | 330.22 K | $142.17 M |
| 08/26/2026 | $2.05 | $2.05 (0%) | $2.06 | $2.03 | 227.01 K | $140.79 M |
| 08/25/2026 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.02 | 177.12 K | $140.79 M |
| 08/24/2026 | $2.06 | $2.05 (-0.49%) | $2.08 | $2.03 | 348.90 K | $140.79 M |
| 08/21/2026 | $2.03 | $2.07 (1.97%) | $2.08 | $2.00 | 232.20 K | $142.17 M |
| 08/20/2026 | $2.04 | $2.03 (-0.49%) | $2.06 | $2.01 | 251.44 K | $139.42 M |
| 08/19/2026 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.05 | 186.81 K | $140.79 M |
| 08/18/2026 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.03 | 181.11 K | $140.79 M |
| 08/17/2026 | $2.03 | $2.07 (1.97%) | $2.07 | $2.02 | 236.50 K | $142.17 M |
| 08/14/2026 | $1.99 | $2.03 (2.01%) | $2.05 | $1.99 | 364.14 K | $139.42 M |
| 08/13/2026 | $2.03 | $2.02 (-0.49%) | $2.05 | $2.02 | 224.15 K | $138.73 M |
| 08/12/2026 | $2.03 | $2.03 (0%) | $2.06 | $1.98 | 280.60 K | $139.42 M |
| 08/11/2026 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.99 | 464.20 K | $138.04 M |
| 08/10/2026 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 304.30 K | $139.42 M |
| 08/07/2026 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.06 | 479.70 K | $142.17 M |
| 08/06/2026 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.05 | 215.03 K | $145.60 M |
| 08/05/2026 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.05 | 507.62 K | $140.79 M |
| 08/04/2026 | $2.13 | $2.09 (-1.88%) | $2.18 | $2.09 | 393.94 K | $143.54 M |
| 08/03/2026 | $2.30 | $2.16 (-6.09%) | $2.31 | $2.16 | 197.01 K | $148.35 M |
| 07/31/2026 | $2.32 | $2.27 (-2.16%) | $2.34 | $2.22 | 341.90 K | $155.34 M |
| 07/30/2026 | $2.31 | $2.33 (0.87%) | $2.37 | $2.25 | 516.02 K | $159.45 M |
| 07/29/2026 | $2.27 | $2.38 (4.85%) | $2.42 | $2.27 | 491.60 K | $162.87 M |
| 07/28/2026 | $2.31 | $2.33 (0.87%) | $2.37 | $2.26 | 762.21 K | $159.45 M |
| 07/27/2026 | $2.26 | $2.28 (0.88%) | $2.30 | $2.24 | 196.84 K | $156.02 M |
| 07/24/2026 | $2.17 | $2.23 (2.76%) | $2.31 | $2.16 | 494.73 K | $152.60 M |
| 07/23/2026 | $2.13 | $2.15 (0.94%) | $2.18 | $2.09 | 477.44 K | $147.13 M |
| 07/22/2026 | $2.13 | $2.16 (1.41%) | $2.18 | $2.11 | 362.20 K | $147.81 M |
| 07/21/2026 | $2.11 | $2.12 (0.47%) | $2.16 | $2.08 | 411.80 K | $145.08 M |
| 07/20/2026 | $2.04 | $2.11 (3.43%) | $2.11 | $1.99 | 347.10 K | $144.39 M |
| 07/17/2026 | $2.02 | $2.00 (-0.99%) | $2.06 | $1.99 | 372.52 K | $136.86 M |
| 07/16/2026 | $2.00 | $2.05 (2.5%) | $2.06 | $1.97 | 366.41 K | $140.29 M |
| 07/15/2026 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.01 | 384.44 K | $138.92 M |
| 07/14/2026 | $2.09 | $2.08 (-0.48%) | $2.13 | $2.08 | 216.21 K | $142.34 M |
| 07/13/2026 | $2.03 | $2.10 (3.45%) | $2.14 | $2.03 | 551.55 K | $143.71 M |
| 07/10/2026 | $2.06 | $2.06 (0%) | $2.13 | $2.06 | 472.55 K | $140.97 M |
| 07/09/2026 | $2.05 | $2.06 (0.49%) | $2.11 | $2.01 | 510.02 K | $140.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
