5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-34.86%
3 MONTH PERFORMANCE
-24.90%
6 MONTH PERFORMANCE
-39.78%
YEAR-TO-DATE PERFORMANCE
-36.17%
1 YEAR PERFORMANCE
-12.95%
Braemar Hotels & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.91 | 200,181 | $127.06 M |
| 04/16/2025 | $1.95 | $1.95 (0%) | $2.04 | $1.93 | 308,100 | $129.72 M |
| 04/15/2025 | $1.95 | $1.97 (1.03%) | $2.05 | $1.94 | 259,200 | $131.05 M |
| 04/14/2025 | $1.99 | $1.96 (-1.51%) | $2.13 | $1.95 | 507,300 | $130.39 M |
| 04/11/2025 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.84 | 907,122 | $131.05 M |
| 04/10/2025 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.83 | 549,123 | $126.39 M |
| 04/09/2025 | $1.99 | $2.08 (4.52%) | $2.16 | $1.87 | 704,800 | $138.37 M |
| 04/08/2025 | $2.16 | $2.01 (-6.94%) | $2.17 | $2.00 | 347,000 | $133.71 M |
| 04/07/2025 | $2.14 | $2.09 (-2.34%) | $2.26 | $1.99 | 448,105 | $139.03 M |
| 04/04/2025 | $2.34 | $2.22 (-5.13%) | $2.35 | $2.16 | 401,820 | $147.68 M |
| 04/03/2025 | $2.49 | $2.38 (-4.42%) | $2.53 | $2.32 | 245,700 | $158.32 M |
| 04/02/2025 | $2.55 | $2.61 (2.35%) | $2.64 | $2.55 | 187,600 | $173.63 M |
| 04/01/2025 | $2.54 | $2.55 (0.39%) | $2.64 | $2.46 | 301,804 | $169.63 M |
| 03/31/2025 | $2.58 | $2.49 (-3.49%) | $2.58 | $2.44 | 473,600 | $165.64 M |
| 03/28/2025 | $2.71 | $2.63 (-2.95%) | $2.74 | $2.59 | 225,567 | $174.96 M |
| 03/27/2025 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.65 | 184,803 | $178.95 M |
| 03/26/2025 | $2.69 | $2.73 (1.49%) | $2.74 | $2.67 | 107,437 | $181.61 M |
| 03/25/2025 | $2.79 | $2.67 (-4.3%) | $2.83 | $2.65 | 367,800 | $177.62 M |
| 03/24/2025 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.84 | 114,101 | $189.59 M |
| 03/21/2025 | $2.92 | $2.80 (-4.11%) | $2.93 | $2.79 | 415,520 | $186.26 M |
| 03/20/2025 | $2.99 | $2.96 (-1%) | $3.01 | $2.96 | 76,553 | $196.91 M |
| 03/19/2025 | $2.92 | $2.96 (1.37%) | $3.00 | $2.92 | 118,846 | $196.91 M |
| 03/18/2025 | $2.99 | $2.94 (-1.67%) | $3.03 | $2.91 | 229,539 | $195.58 M |
| 03/17/2025 | $2.93 | $3.00 (2.39%) | $3.08 | $2.92 | 247,664 | $199.57 M |
| 03/14/2025 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.90 | 370,112 | $196.24 M |
| 03/13/2025 | $3.05 | $3.01 (-1.31%) | $3.06 | $2.85 | 504,212 | $200.23 M |
| 03/12/2025 | $3.02 | $3.02 (0%) | $3.06 | $2.92 | 410,745 | $200.90 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 |
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.
