-
5 DAY PERFORMANCE
+6.73% -
1 MONTH PERFORMANCE
+17.91% -
3 MONTH PERFORMANCE
+14.80% -
6 MONTH PERFORMANCE
+25.54% -
YEAR-TO-DATE PERFORMANCE
+39.60% -
1 YEAR PERFORMANCE
+63.08%
Braemar Hotels & Resorts Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.44 | $3.48 (1.16%) | $3.49 | $3.40 | 193,181 | $231.50 M |
| 11/21/2024 | $3.31 | $3.38 (2.11%) | $3.38 | $3.27 | 164,111 | $224.84 M |
| 11/20/2024 | $3.33 | $3.27 (-1.8%) | $3.33 | $3.23 | 131,406 | $217.53 M |
| 11/19/2024 | $3.34 | $3.35 (0.3%) | $3.38 | $3.24 | 139,100 | $222.85 M |
| 11/18/2024 | $3.37 | $3.35 (-0.59%) | $3.43 | $3.26 | 257,300 | $222.85 M |
| 11/15/2024 | $3.60 | $3.34 (-7.22%) | $3.61 | $3.31 | 198,405 | $222.18 M |
| 11/14/2024 | $3.80 | $3.58 (-5.79%) | $3.82 | $3.56 | 449,300 | $238.15 M |
| 11/13/2024 | $3.50 | $3.76 (7.43%) | $3.79 | $3.48 | 925,241 | $250.12 M |
| 11/12/2024 | $3.40 | $3.46 (1.76%) | $3.60 | $3.36 | 684,918 | $230.17 M |
| 11/11/2024 | $3.30 | $3.44 (4.24%) | $3.48 | $3.30 | 275,004 | $228.84 M |
| 11/08/2024 | $3.09 | $3.39 (9.71%) | $3.39 | $3.09 | 633,902 | $225.41 M |
| 11/07/2024 | $2.92 | $3.12 (6.85%) | $3.16 | $2.85 | 558,827 | $207.46 M |
| 11/06/2024 | $2.90 | $2.95 (1.72%) | $2.97 | $2.85 | 357,101 | $196.15 M |
| 11/05/2024 | $2.82 | $2.82 (0%) | $2.86 | $2.76 | 273,512 | $187.51 M |
| 11/04/2024 | $2.80 | $2.84 (1.43%) | $2.87 | $2.77 | 215,200 | $188.84 M |
| 11/01/2024 | $2.87 | $2.76 (-3.83%) | $2.89 | $2.66 | 351,530 | $183.54 M |
| 10/31/2024 | $2.88 | $2.86 (-0.69%) | $2.94 | $2.85 | 210,900 | $190.19 M |
| 10/30/2024 | $2.91 | $2.92 (0.34%) | $3.00 | $2.91 | 126,410 | $194.18 M |
| 10/29/2024 | $2.93 | $2.91 (-0.68%) | $2.93 | $2.86 | 251,406 | $193.52 M |
| 10/28/2024 | $3.01 | $2.95 (-1.99%) | $3.03 | $2.94 | 156,400 | $196.18 M |
| 10/25/2024 | $3.02 | $2.96 (-1.99%) | $3.03 | $2.95 | 263,539 | $196.84 M |
| 10/24/2024 | $3.01 | $3.02 (0.33%) | $3.04 | $3.00 | 143,000 | $200.83 M |
| 10/23/2024 | $3.06 | $3.00 (-1.96%) | $3.06 | $2.93 | 249,700 | $199.50 M |
| 10/22/2024 | $3.08 | $3.08 (0%) | $3.11 | $3.08 | 78,300 | $204.82 M |
| 10/21/2024 | $3.17 | $3.08 (-2.84%) | $3.18 | $3.07 | 152,143 | $204.82 M |
| 10/18/2024 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.16 | 169,900 | $211.47 M |
| 10/17/2024 | $3.24 | $3.23 (-0.31%) | $3.25 | $3.19 | 120,600 | $214.80 M |
| 10/16/2024 | $3.21 | $3.25 (1.25%) | $3.25 | $3.15 | 187,400 | $216.13 M |
| 10/15/2024 | $3.15 | $3.16 (0.32%) | $3.23 | $3.12 | 177,500 | $210.14 M |
| 10/14/2024 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.10 | 152,345 | $207.48 M |
| 10/11/2024 | $3.07 | $3.18 (3.58%) | $3.18 | $3.05 | 156,100 | $211.47 M |
| 10/10/2024 | $3.02 | $3.04 (0.66%) | $3.07 | $3.00 | 167,500 | $202.16 M |
| 10/09/2024 | $3.07 | $3.07 (0%) | $3.09 | $3.03 | 157,600 | $204.16 M |
| 10/08/2024 | $3.05 | $3.10 (1.64%) | $3.10 | $3.02 | 201,320 | $206.15 M |
| 10/07/2024 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.96 | 154,915 | $200.17 M |
| 10/04/2024 | $3.05 | $3.04 (-0.33%) | $3.09 | $3.02 | 162,200 | $202.16 M |
| 10/03/2024 | $3.03 | $2.99 (-1.32%) | $3.08 | $2.99 | 183,136 | $198.84 M |
| 10/02/2024 | $3.03 | $3.10 (2.31%) | $3.11 | $3.01 | 128,700 | $206.15 M |
| 10/01/2024 | $3.11 | $3.04 (-2.25%) | $3.11 | $2.97 | 236,824 | $202.16 M |
| 09/30/2024 | $3.22 | $3.09 (-4.04%) | $3.28 | $3.08 | 335,223 | $205.49 M |
| 09/27/2024 | $3.49 | $3.28 (-6.02%) | $3.49 | $3.28 | 327,051 | $218.12 M |
| 09/26/2024 | $3.41 | $3.44 (0.88%) | $3.57 | $3.36 | 600,100 | $228.76 M |
| 09/25/2024 | $3.32 | $3.33 (0.3%) | $3.43 | $3.26 | 361,200 | $221.45 M |
| 09/24/2024 | $3.35 | $3.33 (-0.6%) | $3.39 | $3.29 | 214,700 | $221.45 M |
| 09/23/2024 | $3.30 | $3.31 (0.3%) | $3.37 | $3.28 | 317,100 | $220.12 M |
| 09/20/2024 | $3.12 | $3.25 (4.17%) | $3.38 | $3.12 | 598,800 | $216.13 M |
| 09/19/2024 | $3.24 | $3.26 (0.62%) | $3.27 | $3.13 | 151,000 | $216.79 M |
| 09/18/2024 | $3.16 | $3.12 (-1.27%) | $3.27 | $3.11 | 290,800 | $207.48 M |
| 09/17/2024 | $3.11 | $3.18 (2.25%) | $3.22 | $3.07 | 243,700 | $211.47 M |
| 09/16/2024 | $3.12 | $3.05 (-2.24%) | $3.12 | $3.02 | 117,200 | $202.83 M |
| 09/13/2024 | $3.02 | $3.08 (1.99%) | $3.09 | $3.00 | 190,229 | $204.82 M |
| 09/12/2024 | $2.94 | $2.95 (0.34%) | $2.99 | $2.90 | 141,146 | $196.18 M |
| 09/11/2024 | $2.87 | $2.91 (1.39%) | $2.92 | $2.84 | 134,800 | $193.52 M |
| 09/10/2024 | $2.87 | $2.91 (1.39%) | $2.93 | $2.79 | 161,000 | $193.52 M |
| 09/09/2024 | $2.89 | $2.84 (-1.73%) | $2.92 | $2.82 | 179,743 | $188.86 M |
| 09/06/2024 | $2.92 | $2.86 (-2.05%) | $2.93 | $2.82 | 124,115 | $190.19 M |
| 09/05/2024 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.86 | 190,000 | $192.85 M |
| 09/04/2024 | $3.05 | $2.93 (-3.93%) | $3.13 | $2.93 | 394,676 | $194.85 M |
| 09/03/2024 | $3.03 | $3.03 (0%) | $3.09 | $3.00 | 272,900 | $201.50 M |
| 08/30/2024 | $3.08 | $3.11 (0.97%) | $3.14 | $3.07 | 153,000 | $206.82 M |
| 08/29/2024 | $3.04 | $3.07 (0.99%) | $3.13 | $2.98 | 399,200 | $204.16 M |
| 08/28/2024 | $3.04 | $3.02 (-0.66%) | $3.16 | $3.02 | 326,300 | $200.83 M |
| 08/27/2024 | $3.03 | $3.04 (0.33%) | $3.06 | $3.01 | 188,700 | $202.16 M |
| 08/26/2024 | $3.09 | $3.08 (-0.32%) | $3.10 | $3.00 | 277,725 | $204.82 M |