5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+21.13%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
-18.10%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-5.84%
Braemar Hotels & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $2.57 | $2.59 (0.97%) | $2.70 | $2.57 | 240.45 K | $172.87 M |
| 06/17/2025 | $2.41 | $2.52 (4.56%) | $2.54 | $2.38 | 305.50 K | $168.19 M |
| 06/16/2025 | $2.40 | $2.46 (2.5%) | $2.48 | $2.39 | 212.20 K | $164.19 M |
| 06/13/2025 | $2.45 | $2.40 (-2.04%) | $2.51 | $2.39 | 271.62 K | $160.19 M |
| 06/12/2025 | $2.52 | $2.49 (-1.19%) | $2.55 | $2.46 | 141.42 K | $166.19 M |
| 06/11/2025 | $2.51 | $2.53 (0.8%) | $2.59 | $2.49 | 328.04 K | $168.86 M |
| 06/10/2025 | $2.48 | $2.50 (0.81%) | $2.51 | $2.42 | 122.70 K | $166.86 M |
| 06/09/2025 | $2.45 | $2.47 (0.82%) | $2.59 | $2.39 | 522.41 K | $164.86 M |
| 06/06/2025 | $2.37 | $2.41 (1.69%) | $2.42 | $2.28 | 256.01 K | $160.85 M |
| 06/05/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.24 | 167.52 K | $153.51 M |
| 06/04/2025 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.25 | 149.14 K | $152.84 M |
| 06/03/2025 | $2.35 | $2.31 (-1.7%) | $2.55 | $2.30 | 294.50 K | $154.18 M |
| 06/02/2025 | $2.24 | $2.38 (6.25%) | $2.38 | $2.15 | 1.22 M | $158.85 M |
| 05/30/2025 | $2.34 | $2.28 (-2.56%) | $2.39 | $2.27 | 224.39 K | $152.18 M |
| 05/29/2025 | $2.26 | $2.35 (3.98%) | $2.38 | $2.23 | 314.50 K | $156.85 M |
| 05/28/2025 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.25 | 286.25 K | $150.17 M |
| 05/27/2025 | $2.12 | $2.43 (14.62%) | $2.44 | $2.10 | 755.70 K | $162.19 M |
| 05/23/2025 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.97 | 483.34 K | $133.49 M |
| 05/22/2025 | $1.99 | $2.07 (4.02%) | $2.08 | $1.96 | 292.73 K | $138.16 M |
| 05/21/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.98 | 176.41 K | $132.15 M |
| 05/20/2025 | $2.11 | $2.06 (-2.37%) | $2.14 | $2.05 | 393.20 K | $137.49 M |
| 05/19/2025 | $2.08 | $2.13 (2.4%) | $2.14 | $2.08 | 164.13 K | $142.16 M |
| 05/16/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.08 | 198.40 K | $142.16 M |
| 05/15/2025 | $2.05 | $2.09 (1.95%) | $2.13 | $2.05 | 170.72 K | $139.49 M |
| 05/14/2025 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.00 | 292.30 K | $136.16 M |
| 05/13/2025 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.11 | 238.00 K | $141.50 M |
| 05/12/2025 | $2.09 | $2.12 (1.44%) | $2.18 | $2.07 | 329.40 K | $141.50 M |
| 05/09/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.97 | 154.92 K | $132.15 M |
| 05/08/2025 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.93 | 185.01 K | $132.82 M |
| 05/07/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.92 | 156.70 K | $128.15 M |
| 05/06/2025 | $1.95 | $1.94 (-0.51%) | $2.01 | $1.92 | 158.40 K | $129.48 M |
| 05/05/2025 | $2.01 | $1.98 (-1.49%) | $2.05 | $1.98 | 161.50 K | $132.15 M |
| 05/02/2025 | $1.92 | $2.04 (6.25%) | $2.04 | $1.92 | 228.53 K | $136.16 M |
| 05/01/2025 | $1.87 | $1.90 (1.6%) | $1.92 | $1.86 | 199.30 K | $126.81 M |
| 04/30/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.85 | 265.40 K | $124.81 M |
| 04/29/2025 | $1.89 | $1.90 (0.53%) | $1.93 | $1.89 | 198.70 K | $126.81 M |
| 04/28/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.88 | 251.60 K | $127.48 M |
| 04/25/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.86 | 166.91 K | $126.81 M |
| 04/24/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.89 | 187.60 K | $126.81 M |
| 04/23/2025 | $1.93 | $1.89 (-2.07%) | $1.99 | $1.88 | 283.34 K | $126.15 M |
| 04/22/2025 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.83 | 211.20 K | $123.48 M |
| 04/21/2025 | $1.89 | $1.85 (-2.12%) | $1.90 | $1.80 | 352.10 K | $123.48 M |
| 04/17/2025 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.91 | 217.40 K | $127.48 M |
| 04/16/2025 | $1.95 | $1.95 (0%) | $2.04 | $1.93 | 308.10 K | $130.15 M |
| 04/15/2025 | $1.95 | $1.97 (1.03%) | $2.05 | $1.94 | 259.20 K | $131.49 M |
| 04/14/2025 | $1.99 | $1.96 (-1.51%) | $2.13 | $1.95 | 507.30 K | $130.82 M |
| 04/11/2025 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.84 | 907.12 K | $131.49 M |
| 04/10/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.83 | 549.12 K | $126.81 M |
| 04/09/2025 | $1.99 | $2.08 (4.52%) | $2.16 | $1.87 | 704.80 K | $138.83 M |
| 04/08/2025 | $2.16 | $2.01 (-6.94%) | $2.17 | $2.00 | 347.00 K | $134.16 M |
| 04/07/2025 | $2.14 | $2.09 (-2.34%) | $2.26 | $1.99 | 448.11 K | $139.49 M |
| 04/04/2025 | $2.34 | $2.22 (-5.13%) | $2.35 | $2.16 | 401.82 K | $148.17 M |
| 04/03/2025 | $2.49 | $2.38 (-4.42%) | $2.53 | $2.32 | 245.70 K | $158.85 M |
| 04/02/2025 | $2.55 | $2.61 (2.35%) | $2.64 | $2.55 | 187.60 K | $174.20 M |
| 04/01/2025 | $2.54 | $2.55 (0.39%) | $2.64 | $2.46 | 301.80 K | $170.20 M |
| 03/31/2025 | $2.58 | $2.49 (-3.49%) | $2.58 | $2.44 | 473.60 K | $166.19 M |
| 03/28/2025 | $2.71 | $2.63 (-2.95%) | $2.74 | $2.59 | 225.57 K | $175.54 M |
| 03/27/2025 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.65 | 184.80 K | $179.54 M |
| 03/26/2025 | $2.69 | $2.73 (1.49%) | $2.74 | $2.67 | 107.44 K | $182.21 M |
| 03/25/2025 | $2.79 | $2.67 (-4.3%) | $2.83 | $2.65 | 367.80 K | $178.21 M |
| 03/24/2025 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.84 | 114.10 K | $190.22 M |
| 03/21/2025 | $2.92 | $2.80 (-4.11%) | $2.93 | $2.79 | 415.52 K | $186.88 M |
| 03/20/2025 | $2.99 | $2.96 (-1%) | $3.01 | $2.96 | 76.55 K | $197.56 M |
| 03/19/2025 | $2.92 | $2.96 (1.37%) | $3.00 | $2.92 | 118.85 K | $197.56 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.
