5 DAY PERFORMANCE
-2.66%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
-13.31%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+47.98%
Braemar Hotels & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.02 | $3.02 (0%) | $3.06 | $2.92 | 410,745 | $194.25 M |
| 03/11/2025 | $3.02 | $3.00 (-0.66%) | $3.04 | $2.90 | 457,000 | $199.57 M |
| 03/10/2025 | $3.01 | $3.01 (0%) | $3.13 | $2.99 | 510,230 | $200.23 M |
| 03/07/2025 | $3.00 | $3.01 (0.33%) | $3.06 | $2.99 | 417,300 | $200.23 M |
| 03/06/2025 | $3.01 | $3.01 (0%) | $3.28 | $3.00 | 457,000 | $200.23 M |
| 03/05/2025 | $3.05 | $3.02 (-0.98%) | $3.13 | $3.02 | 271,135 | $200.90 M |
| 03/04/2025 | $2.79 | $3.02 (8.24%) | $3.11 | $2.78 | 506,071 | $200.90 M |
| 03/03/2025 | $2.69 | $2.84 (5.58%) | $2.88 | $2.69 | 236,800 | $188.93 M |
| 02/28/2025 | $2.59 | $2.87 (10.81%) | $2.96 | $2.59 | 393,919 | $190.92 M |
| 02/27/2025 | $2.57 | $2.60 (1.17%) | $2.63 | $2.50 | 239,700 | $172.96 M |
| 02/26/2025 | $2.71 | $2.59 (-4.43%) | $2.75 | $2.52 | 240,400 | $172.29 M |
| 02/25/2025 | $2.63 | $2.69 (2.28%) | $2.74 | $2.61 | 191,968 | $178.95 M |
| 02/24/2025 | $2.64 | $2.61 (-1.14%) | $2.64 | $2.57 | 113,500 | $173.63 M |
| 02/21/2025 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.58 | 144,612 | $171.63 M |
| 02/20/2025 | $2.64 | $2.61 (-1.14%) | $2.69 | $2.60 | 94,113 | $173.62 M |
| 02/19/2025 | $2.60 | $2.64 (1.54%) | $2.67 | $2.60 | 65,900 | $175.62 M |
| 02/18/2025 | $2.59 | $2.65 (2.32%) | $2.66 | $2.59 | 93,137 | $176.28 M |
| 02/14/2025 | $2.69 | $2.62 (-2.6%) | $2.73 | $2.60 | 206,708 | $174.29 M |
| 02/13/2025 | $2.63 | $2.65 (0.76%) | $2.66 | $2.58 | 143,200 | $176.28 M |
| 02/12/2025 | $2.53 | $2.58 (1.98%) | $2.61 | $2.53 | 146,507 | $171.63 M |
| 02/11/2025 | $2.60 | $2.60 (0%) | $2.61 | $2.55 | 118,125 | $172.96 M |
| 02/10/2025 | $2.65 | $2.61 (-1.51%) | $2.74 | $2.61 | 115,239 | $173.62 M |
| 02/07/2025 | $2.63 | $2.64 (0.38%) | $2.67 | $2.59 | 133,500 | $175.62 M |
| 02/06/2025 | $2.70 | $2.66 (-1.48%) | $2.72 | $2.65 | 81,734 | $176.95 M |
| 02/05/2025 | $2.75 | $2.68 (-2.55%) | $2.79 | $2.66 | 239,323 | $178.28 M |
| 02/04/2025 | $2.62 | $2.74 (4.58%) | $2.74 | $2.57 | 227,932 | $182.27 M |
| 02/03/2025 | $2.49 | $2.64 (6.02%) | $2.73 | $2.49 | 361,800 | $175.62 M |
| 01/31/2025 | $2.57 | $2.55 (-0.78%) | $2.63 | $2.53 | 239,632 | $169.63 M |
| 01/30/2025 | $2.52 | $2.56 (1.59%) | $2.60 | $2.50 | 229,100 | $170.30 M |
| 01/29/2025 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.46 | 204,300 | $164.97 M |
| 01/28/2025 | $2.53 | $2.54 (0.4%) | $2.56 | $2.51 | 136,500 | $168.97 M |
| 01/27/2025 | $2.50 | $2.55 (2%) | $2.61 | $2.49 | 165,848 | $169.63 M |
| 01/24/2025 | $2.50 | $2.51 (0.4%) | $2.56 | $2.49 | 186,366 | $166.97 M |
| 01/23/2025 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.48 | 184,321 | $166.97 M |
| 01/22/2025 | $2.64 | $2.53 (-4.17%) | $2.65 | $2.52 | 217,800 | $168.30 M |
| 01/21/2025 | $2.59 | $2.61 (0.77%) | $2.63 | $2.57 | 172,381 | $173.62 M |
| 01/17/2025 | $2.59 | $2.55 (-1.54%) | $2.65 | $2.45 | 451,800 | $169.63 M |
| 01/16/2025 | $2.71 | $2.54 (-6.27%) | $2.74 | $2.52 | 333,495 | $168.97 M |
| 01/15/2025 | $2.67 | $2.71 (1.5%) | $2.75 | $2.59 | 287,220 | $180.27 M |
| 01/14/2025 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.51 | 263,108 | $170.96 M |
| 01/13/2025 | $2.70 | $2.62 (-2.96%) | $2.74 | $2.59 | 316,500 | $174.29 M |
| 01/10/2025 | $2.60 | $2.66 (2.31%) | $2.67 | $2.56 | 410,628 | $176.95 M |
| 01/08/2025 | $2.74 | $2.67 (-2.55%) | $2.77 | $2.61 | 445,900 | $177.61 M |
| 01/07/2025 | $2.94 | $2.77 (-5.78%) | $2.98 | $2.76 | 803,510 | $184.27 M |
| 01/06/2025 | $3.04 | $2.93 (-3.62%) | $3.06 | $2.91 | 407,734 | $194.91 M |
| 01/03/2025 | $3.00 | $3.03 (1%) | $3.07 | $2.99 | 243,324 | $201.56 M |
| 01/02/2025 | $3.02 | $3.01 (-0.33%) | $3.11 | $2.96 | 222,600 | $200.23 M |
| 12/31/2024 | $3.17 | $3.00 (-5.36%) | $3.19 | $2.99 | 758,700 | $199.57 M |
| 12/30/2024 | $3.15 | $3.17 (0.63%) | $3.24 | $3.09 | 257,906 | $210.87 M |
| 12/27/2024 | $3.26 | $3.20 (-1.84%) | $3.34 | $3.17 | 235,510 | $212.87 M |
| 12/26/2024 | $3.27 | $3.29 (0.61%) | $3.33 | $3.21 | 172,438 | $218.86 M |
| 12/24/2024 | $3.23 | $3.26 (0.93%) | $3.29 | $3.21 | 88,300 | $216.86 M |
| 12/23/2024 | $3.15 | $3.24 (2.86%) | $3.33 | $3.15 | 300,010 | $215.53 M |
| 12/20/2024 | $3.10 | $3.24 (4.52%) | $3.39 | $3.10 | 738,826 | $215.53 M |
| 12/19/2024 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.12 | 318,200 | $209.54 M |
| 12/18/2024 | $3.50 | $3.22 (-8%) | $3.50 | $3.19 | 285,658 | $214.20 M |
| 12/17/2024 | $3.42 | $3.47 (1.46%) | $3.48 | $3.41 | 152,149 | $230.83 M |
| 12/16/2024 | $3.38 | $3.41 (0.89%) | $3.48 | $3.38 | 124,406 | $226.84 M |
| 12/13/2024 | $3.39 | $3.40 (0.29%) | $3.40 | $3.35 | 98,300 | $226.17 M |
| 12/12/2024 | $3.42 | $3.38 (-1.17%) | $3.47 | $3.38 | 118,900 | $224.84 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.
