5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-14.05%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
+21.23%
Braemar Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.52 | $2.53 (0.4%) | $2.61 | $2.49 | 542.89 K | $172.79 M |
| 05/12/2026 | $2.53 | $2.51 (-0.79%) | $2.57 | $2.43 | 279.40 K | $171.76 M |
| 05/11/2026 | $2.80 | $2.56 (-8.57%) | $2.80 | $2.52 | 772.34 K | $175.19 M |
| 05/08/2026 | $2.72 | $2.80 (2.94%) | $2.81 | $2.70 | 533.03 K | $191.61 M |
| 05/07/2026 | $2.63 | $2.75 (4.56%) | $2.77 | $2.63 | 490.80 K | $188.19 M |
| 05/06/2026 | $2.46 | $2.56 (4.07%) | $2.58 | $2.46 | 458.20 K | $175.19 M |
| 05/05/2026 | $2.40 | $2.47 (2.92%) | $2.52 | $2.40 | 358.80 K | $169.03 M |
| 05/04/2026 | $2.37 | $2.40 (1.27%) | $2.40 | $2.34 | 306.12 K | $164.24 M |
| 05/01/2026 | $2.43 | $2.40 (-1.23%) | $2.47 | $2.38 | 243.60 K | $163.73 M |
| 04/30/2026 | $2.34 | $2.42 (3.42%) | $2.44 | $2.34 | 268.81 K | $165.09 M |
| 04/29/2026 | $2.42 | $2.36 (-2.48%) | $2.46 | $2.34 | 356.70 K | $161.00 M |
| 04/28/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.37 | 196.40 K | $163.04 M |
| 04/27/2026 | $2.36 | $2.42 (2.54%) | $2.46 | $2.36 | 160.30 K | $165.09 M |
| 04/24/2026 | $2.35 | $2.39 (1.7%) | $2.39 | $2.35 | 143.37 K | $163.04 M |
| 04/23/2026 | $2.41 | $2.37 (-1.66%) | $2.45 | $2.35 | 338.90 K | $161.68 M |
| 04/22/2026 | $2.42 | $2.41 (-0.41%) | $2.47 | $2.37 | 812.60 K | $164.41 M |
| 04/21/2026 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.39 | 392.53 K | $165.09 M |
| 04/20/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.49 | 337.40 K | $170.55 M |
| 04/17/2026 | $2.52 | $2.57 (1.98%) | $2.63 | $2.50 | 695.10 K | $175.32 M |
| 04/16/2026 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 430.30 K | $169.18 M |
| 04/15/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.47 | 138.40 K | $169.18 M |
| 04/14/2026 | $2.49 | $2.52 (1.2%) | $2.53 | $2.49 | 229.25 K | $171.91 M |
| 04/13/2026 | $2.49 | $2.49 (0%) | $2.53 | $2.41 | 332.94 K | $169.87 M |
| 04/10/2026 | $2.51 | $2.48 (-1.2%) | $2.54 | $2.28 | 578.42 K | $169.18 M |
| 04/09/2026 | $2.47 | $2.51 (1.62%) | $2.56 | $2.44 | 273.08 K | $171.23 M |
| 04/08/2026 | $2.43 | $2.49 (2.47%) | $2.50 | $2.38 | 389.20 K | $169.87 M |
| 04/07/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.30 | 211.20 K | $158.27 M |
| 04/06/2026 | $2.31 | $2.35 (1.73%) | $2.38 | $2.31 | 157.51 K | $160.31 M |
| 04/02/2026 | $2.29 | $2.31 (0.87%) | $2.31 | $2.25 | 277.12 K | $157.59 M |
| 04/01/2026 | $2.34 | $2.33 (-0.43%) | $2.37 | $2.31 | 136.10 K | $158.95 M |
| 03/31/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.33 | 217.30 K | $161.00 M |
| 03/30/2026 | $2.29 | $2.36 (3.06%) | $2.37 | $2.26 | 244.90 K | $161.00 M |
| 03/27/2026 | $2.23 | $2.24 (0.45%) | $2.26 | $2.19 | 488.15 K | $152.81 M |
| 03/26/2026 | $2.26 | $2.27 (0.44%) | $2.31 | $2.22 | 311.90 K | $154.86 M |
| 03/25/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.30 | 167.30 K | $156.90 M |
| 03/24/2026 | $2.40 | $2.32 (-3.33%) | $2.42 | $2.32 | 362.80 K | $158.27 M |
| 03/23/2026 | $2.40 | $2.42 (0.83%) | $2.45 | $2.31 | 657.40 K | $165.09 M |
| 03/20/2026 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.31 | 587.70 K | $159.63 M |
| 03/19/2026 | $2.38 | $2.40 (0.84%) | $2.44 | $2.34 | 397.32 K | $163.73 M |
| 03/18/2026 | $2.52 | $2.43 (-3.57%) | $2.55 | $2.40 | 301.40 K | $165.77 M |
| 03/17/2026 | $2.40 | $2.55 (6.25%) | $2.56 | $2.40 | 691.40 K | $173.96 M |
| 03/16/2026 | $2.52 | $2.41 (-4.37%) | $2.53 | $2.40 | 229.10 K | $164.41 M |
| 03/13/2026 | $2.50 | $2.50 (0%) | $2.61 | $2.44 | 430.70 K | $170.55 M |
| 03/12/2026 | $2.50 | $2.50 (0%) | $2.59 | $2.49 | 258.03 K | $170.55 M |
| 03/11/2026 | $2.51 | $2.56 (1.99%) | $2.59 | $2.47 | 290.50 K | $174.64 M |
| 03/10/2026 | $2.52 | $2.53 (0.4%) | $2.65 | $2.47 | 442.13 K | $172.59 M |
| 03/09/2026 | $2.59 | $2.57 (-0.77%) | $2.60 | $2.34 | 1.52 M | $175.32 M |
| 03/06/2026 | $2.79 | $2.75 (-1.43%) | $2.80 | $2.70 | 277.70 K | $187.60 M |
| 03/05/2026 | $2.87 | $2.85 (-0.7%) | $2.88 | $2.81 | 131.14 K | $194.42 M |
| 03/04/2026 | $2.80 | $2.88 (2.86%) | $2.92 | $2.75 | 303.20 K | $196.47 M |
| 03/03/2026 | $2.75 | $2.75 (0%) | $2.82 | $2.69 | 586.00 K | $187.60 M |
| 03/02/2026 | $2.87 | $2.82 (-1.74%) | $2.88 | $2.80 | 740.60 K | $192.38 M |
| 02/27/2026 | $2.99 | $2.91 (-2.68%) | $3.01 | $2.85 | 652.80 K | $198.52 M |
| 02/26/2026 | $3.08 | $3.07 (-0.32%) | $3.16 | $2.97 | 451.80 K | $209.43 M |
| 02/25/2026 | $3.08 | $3.10 (0.65%) | $3.11 | $3.00 | 232.14 K | $211.48 M |
| 02/24/2026 | $2.99 | $3.07 (2.68%) | $3.08 | $2.98 | 209.43 K | $209.43 M |
| 02/23/2026 | $3.07 | $3.03 (-1.3%) | $3.11 | $2.98 | 309.85 K | $206.70 M |
| 02/20/2026 | $2.98 | $3.08 (3.36%) | $3.10 | $2.97 | 573.62 K | $210.11 M |
| 02/19/2026 | $2.95 | $2.98 (1.02%) | $2.99 | $2.92 | 270.54 K | $203.29 M |
| 02/18/2026 | $2.98 | $2.98 (0%) | $3.05 | $2.96 | 189.30 K | $203.29 M |
| 02/17/2026 | $3.01 | $2.99 (-0.66%) | $3.04 | $2.95 | 947.21 K | $203.97 M |
| 02/13/2026 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.94 | 167.00 K | $203.97 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.
