5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
+5.10%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
-6.62%
1 YEAR PERFORMANCE
+5.10%
Braemar Hotels & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.70 | $2.67 (-1.11%) | $2.75 | $2.64 | 719.74 K | $182.14 M |
| 01/29/2026 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.66 | 359.20 K | $186.24 M |
| 01/28/2026 | $2.84 | $2.73 (-3.87%) | $2.88 | $2.73 | 453.10 K | $186.24 M |
| 01/27/2026 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.73 | 438.73 K | $193.74 M |
| 01/26/2026 | $2.90 | $2.87 (-1.03%) | $2.90 | $2.86 | 168.10 K | $195.79 M |
| 01/23/2026 | $2.96 | $2.92 (-1.35%) | $2.97 | $2.91 | 248.40 K | $199.20 M |
| 01/22/2026 | $3.02 | $2.98 (-1.32%) | $3.09 | $2.97 | 258.30 K | $203.29 M |
| 01/21/2026 | $2.89 | $3.01 (4.15%) | $3.01 | $2.88 | 213.73 K | $205.34 M |
| 01/20/2026 | $2.81 | $2.87 (2.14%) | $2.89 | $2.81 | 320.62 K | $195.79 M |
| 01/16/2026 | $3.04 | $2.89 (-4.93%) | $3.07 | $2.87 | 414.50 K | $197.15 M |
| 01/15/2026 | $3.09 | $3.05 (-1.29%) | $3.19 | $3.02 | 693.21 K | $208.07 M |
| 01/14/2026 | $2.89 | $2.92 (1.04%) | $2.93 | $2.87 | 160.60 K | $199.20 M |
| 01/13/2026 | $2.95 | $2.91 (-1.36%) | $2.96 | $2.88 | 205.03 K | $198.52 M |
| 01/12/2026 | $2.98 | $2.94 (-1.34%) | $3.00 | $2.90 | 219.92 K | $200.56 M |
| 01/09/2026 | $3.05 | $3.01 (-1.31%) | $3.16 | $2.97 | 399.34 K | $205.34 M |
| 01/08/2026 | $2.88 | $3.04 (5.56%) | $3.09 | $2.88 | 745.51 K | $207.39 M |
| 01/07/2026 | $2.91 | $2.90 (-0.34%) | $2.91 | $2.83 | 376.90 K | $197.84 M |
| 01/06/2026 | $2.79 | $2.91 (4.3%) | $2.91 | $2.78 | 314.64 K | $198.52 M |
| 01/05/2026 | $2.88 | $2.80 (-2.78%) | $2.88 | $2.79 | 256.90 K | $191.01 M |
| 01/02/2026 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.82 | 342.64 K | $195.11 M |
| 12/31/2025 | $2.85 | $2.87 (0.7%) | $2.87 | $2.77 | 664.60 K | $195.79 M |
| 12/30/2025 | $2.89 | $2.91 (0.69%) | $2.94 | $2.86 | 290.90 K | $198.52 M |
| 12/29/2025 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.85 | 640.50 K | $198.52 M |
| 12/26/2025 | $2.89 | $2.93 (1.38%) | $2.94 | $2.84 | 468.60 K | $199.88 M |
| 12/24/2025 | $2.81 | $2.88 (2.49%) | $2.89 | $2.81 | 402.00 K | $196.47 M |
| 12/23/2025 | $2.86 | $2.79 (-2.45%) | $2.91 | $2.79 | 563.60 K | $190.33 M |
| 12/22/2025 | $2.87 | $2.87 (0%) | $2.95 | $2.85 | 487.79 K | $195.79 M |
| 12/19/2025 | $2.80 | $2.90 (3.57%) | $2.90 | $2.75 | 2.06 M | $197.84 M |
| 12/18/2025 | $2.83 | $2.82 (-0.35%) | $2.84 | $2.76 | 267.54 K | $192.38 M |
| 12/17/2025 | $2.90 | $2.81 (-3.1%) | $2.95 | $2.78 | 387.90 K | $191.70 M |
| 12/16/2025 | $2.83 | $2.92 (3.18%) | $2.94 | $2.82 | 442.12 K | $199.20 M |
| 12/15/2025 | $2.70 | $2.86 (5.93%) | $2.87 | $2.68 | 523.90 K | $195.11 M |
| 12/12/2025 | $2.68 | $2.68 (0%) | $2.70 | $2.63 | 967.80 K | $182.83 M |
| 12/11/2025 | $2.66 | $2.66 (0%) | $2.70 | $2.59 | 1.35 M | $181.46 M |
| 12/10/2025 | $2.63 | $2.64 (0.38%) | $2.69 | $2.61 | 2.58 M | $180.10 M |
| 12/09/2025 | $2.59 | $2.62 (1.16%) | $2.65 | $2.56 | 1.99 M | $178.73 M |
| 12/08/2025 | $2.65 | $2.57 (-3.02%) | $2.66 | $2.54 | 762.80 K | $175.32 M |
| 12/05/2025 | $2.64 | $2.65 (0.38%) | $2.76 | $2.62 | 386.12 K | $180.78 M |
| 12/04/2025 | $2.68 | $2.63 (-1.87%) | $2.72 | $2.62 | 216.75 K | $179.42 M |
| 12/03/2025 | $2.60 | $2.70 (3.85%) | $2.74 | $2.60 | 369.69 K | $184.19 M |
| 12/02/2025 | $2.58 | $2.58 (0%) | $2.64 | $2.57 | 206.85 K | $176.01 M |
| 12/01/2025 | $2.64 | $2.58 (-2.27%) | $2.67 | $2.58 | 441.50 K | $176.01 M |
| 11/28/2025 | $2.68 | $2.67 (-0.37%) | $2.71 | $2.65 | 102.24 K | $182.14 M |
| 11/26/2025 | $2.69 | $2.69 (0%) | $2.75 | $2.68 | 152.99 K | $183.51 M |
| 11/25/2025 | $2.67 | $2.72 (1.87%) | $2.75 | $2.66 | 188.20 K | $185.56 M |
| 11/24/2025 | $2.76 | $2.68 (-2.9%) | $2.77 | $2.62 | 315.15 K | $182.83 M |
| 11/21/2025 | $2.73 | $2.80 (2.56%) | $2.86 | $2.73 | 228.30 K | $191.01 M |
| 11/20/2025 | $2.82 | $2.72 (-3.55%) | $2.94 | $2.70 | 443.43 K | $185.56 M |
| 11/19/2025 | $2.60 | $2.76 (6.15%) | $2.94 | $2.60 | 656.33 K | $188.28 M |
| 11/18/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.61 | 138.24 K | $179.42 M |
| 11/17/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.61 | 286.80 K | $180.78 M |
| 11/14/2025 | $2.69 | $2.71 (0.74%) | $2.76 | $2.55 | 315.02 K | $184.87 M |
| 11/13/2025 | $2.73 | $2.71 (-0.73%) | $2.76 | $2.69 | 296.85 K | $184.87 M |
| 11/12/2025 | $2.84 | $2.77 (-2.46%) | $2.86 | $2.76 | 222.30 K | $188.97 M |
| 11/11/2025 | $2.72 | $2.82 (3.68%) | $2.84 | $2.67 | 315.36 K | $192.38 M |
| 11/10/2025 | $2.71 | $2.72 (0.37%) | $2.78 | $2.66 | 425.50 K | $185.56 M |
| 11/07/2025 | $2.61 | $2.72 (4.21%) | $2.78 | $2.60 | 387.70 K | $185.56 M |
| 11/06/2025 | $2.57 | $2.61 (1.56%) | $2.66 | $2.57 | 357.64 K | $178.05 M |
| 11/05/2025 | $2.49 | $2.58 (3.61%) | $2.58 | $2.34 | 545.70 K | $176.01 M |
| 11/04/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.45 | 383.11 K | $170.55 M |
| 11/03/2025 | $2.54 | $2.54 (0%) | $2.59 | $2.50 | 248.86 K | $173.28 M |
| 10/31/2025 | $2.51 | $2.55 (1.59%) | $2.57 | $2.49 | 178.33 K | $170.88 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.
