5 DAY PERFORMANCE
+25.37%
1 MONTH PERFORMANCE
+15.25%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
+14.22%
Braemar Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.14 | $2.05 (-4.21%) | $2.14 | $1.98 | 1.25 M | $140.29 M |
| 07/07/2026 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.11 | 739.21 K | $147.13 M |
| 07/06/2026 | $2.27 | $2.21 (-2.64%) | $2.44 | $2.21 | 937.90 K | $151.23 M |
| 07/02/2026 | $2.17 | $2.28 (5.07%) | $2.40 | $2.17 | 1.10 M | $156.02 M |
| 07/01/2026 | $2.13 | $2.16 (1.41%) | $2.21 | $2.07 | 1.06 M | $147.81 M |
| 06/30/2026 | $1.92 | $2.16 (12.5%) | $2.25 | $1.90 | 2.40 M | $147.81 M |
| 06/29/2026 | $1.95 | $1.96 (0.51%) | $1.97 | $1.88 | 829.50 K | $134.13 M |
| 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 |
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.
