5 DAY PERFORMANCE
+25.37%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
+14.73%
6 MONTH PERFORMANCE
-12.29%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-1.15%
Braemar Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.92 | $1.96 (2.08%) | $1.96 | $1.89 | 1.80 M | $134.13 M |
| 06/25/2026 | $2.03 | $1.92 (-5.42%) | $2.04 | $1.91 | 814.58 K | $131.39 M |
| 06/24/2026 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.97 | 1.20 M | $138.23 M |
| 06/23/2026 | $2.04 | $2.05 (0.49%) | $2.08 | $2.02 | 1.13 M | $140.29 M |
| 06/22/2026 | $2.10 | $2.03 (-3.33%) | $2.12 | $2.03 | 515.91 K | $138.92 M |
| 06/18/2026 | $2.05 | $2.08 (1.46%) | $2.10 | $2.03 | 1.69 M | $142.34 M |
| 06/17/2026 | $2.03 | $2.03 (0%) | $2.06 | $2.00 | 1.37 M | $138.92 M |
| 06/16/2026 | $2.15 | $2.04 (-5.12%) | $2.17 | $2.03 | 1.14 M | $139.60 M |
| 06/15/2026 | $2.27 | $2.12 (-6.61%) | $2.28 | $2.08 | 1.01 M | $145.08 M |
| 06/12/2026 | $2.57 | $2.17 (-15.56%) | $2.63 | $2.10 | 1.66 M | $148.50 M |
| 06/11/2026 | $2.60 | $2.53 (-2.69%) | $2.65 | $2.48 | 332.00 K | $173.13 M |
| 06/10/2026 | $2.52 | $2.54 (0.79%) | $2.60 | $2.52 | 248.25 K | $173.82 M |
| 06/09/2026 | $2.55 | $2.49 (-2.35%) | $2.60 | $2.46 | 612.13 K | $170.40 M |
| 06/08/2026 | $2.51 | $2.52 (0.4%) | $2.54 | $2.50 | 121.10 K | $172.45 M |
| 06/05/2026 | $2.49 | $2.50 (0.4%) | $2.55 | $2.48 | 183.33 K | $171.08 M |
| 06/04/2026 | $2.49 | $2.48 (-0.4%) | $2.51 | $2.42 | 312.61 K | $169.71 M |
| 06/03/2026 | $2.45 | $2.45 (0%) | $2.57 | $2.45 | 543.80 K | $167.66 M |
| 06/02/2026 | $2.49 | $2.47 (-0.8%) | $2.53 | $2.47 | 226.73 K | $169.03 M |
| 06/01/2026 | $2.43 | $2.50 (2.88%) | $2.50 | $2.42 | 331.70 K | $171.08 M |
| 05/29/2026 | $2.50 | $2.46 (-1.6%) | $2.52 | $2.44 | 193.02 K | $168.34 M |
| 05/28/2026 | $2.48 | $2.51 (1.21%) | $2.52 | $2.48 | 121.11 K | $171.76 M |
| 05/27/2026 | $2.53 | $2.47 (-2.37%) | $2.57 | $2.47 | 167.40 K | $169.03 M |
| 05/26/2026 | $2.50 | $2.52 (0.8%) | $2.62 | $2.48 | 259.00 K | $172.45 M |
| 05/22/2026 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.46 | 167.62 K | $170.40 M |
| 05/21/2026 | $2.49 | $2.50 (0.4%) | $2.52 | $2.44 | 207.20 K | $171.08 M |
| 05/20/2026 | $2.44 | $2.50 (2.46%) | $2.51 | $2.42 | 205.25 K | $171.08 M |
| 05/19/2026 | $2.52 | $2.46 (-2.38%) | $2.52 | $2.42 | 316.94 K | $168.34 M |
| 05/18/2026 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.50 | 159.94 K | $171.08 M |
| 05/15/2026 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.47 | 404.80 K | $171.08 M |
| 05/14/2026 | $2.54 | $2.57 (1.18%) | $2.62 | $2.54 | 337.55 K | $175.87 M |
| 05/13/2026 | $2.52 | $2.53 (0.4%) | $2.61 | $2.49 | 542.90 K | $173.13 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 | $164.24 M |
| 04/30/2026 | $2.34 | $2.42 (3.42%) | $2.44 | $2.34 | 268.81 K | $165.61 M |
| 04/29/2026 | $2.42 | $2.36 (-2.48%) | $2.46 | $2.34 | 356.70 K | $161.50 M |
| 04/28/2026 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.37 | 196.40 K | $163.55 M |
| 04/27/2026 | $2.36 | $2.42 (2.54%) | $2.46 | $2.36 | 160.30 K | $165.61 M |
| 04/24/2026 | $2.35 | $2.39 (1.7%) | $2.39 | $2.35 | 143.37 K | $163.55 M |
| 04/23/2026 | $2.41 | $2.37 (-1.66%) | $2.45 | $2.35 | 338.90 K | $162.18 M |
| 04/22/2026 | $2.42 | $2.41 (-0.41%) | $2.47 | $2.37 | 812.60 K | $164.92 M |
| 04/21/2026 | $2.52 | $2.42 (-3.97%) | $2.52 | $2.39 | 392.53 K | $165.61 M |
| 04/20/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.49 | 337.40 K | $171.08 M |
| 04/17/2026 | $2.52 | $2.57 (1.98%) | $2.63 | $2.50 | 695.10 K | $175.87 M |
| 04/16/2026 | $2.46 | $2.48 (0.81%) | $2.48 | $2.38 | 430.30 K | $169.71 M |
| 04/15/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.47 | 138.40 K | $169.71 M |
| 04/14/2026 | $2.49 | $2.52 (1.2%) | $2.53 | $2.49 | 229.25 K | $172.45 M |
| 04/13/2026 | $2.49 | $2.49 (0%) | $2.53 | $2.41 | 332.94 K | $170.40 M |
| 04/10/2026 | $2.51 | $2.48 (-1.2%) | $2.54 | $2.28 | 578.42 K | $169.71 M |
| 04/09/2026 | $2.47 | $2.51 (1.62%) | $2.56 | $2.44 | 273.08 K | $171.76 M |
| 04/08/2026 | $2.43 | $2.49 (2.47%) | $2.50 | $2.38 | 389.20 K | $170.40 M |
| 04/07/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.30 | 211.20 K | $158.76 M |
| 04/06/2026 | $2.31 | $2.35 (1.73%) | $2.38 | $2.31 | 157.51 K | $160.82 M |
| 04/02/2026 | $2.29 | $2.31 (0.87%) | $2.31 | $2.25 | 277.12 K | $158.08 M |
| 04/01/2026 | $2.34 | $2.33 (-0.43%) | $2.37 | $2.31 | 136.10 K | $159.45 M |
| 03/31/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.33 | 217.30 K | $161.50 M |
| 03/30/2026 | $2.29 | $2.36 (3.06%) | $2.37 | $2.26 | 244.90 K | $161.50 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.
