Braemar Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	2.76	2.77	2.72	2.72	-	-0.37%	70,284
Jan 28, 2026	2.84	2.88	2.73	2.73	2.73	-3.87%	453,064
Jan 27, 2026	2.88	2.88	2.73	2.84	2.84	-1.05%	438,723
Jan 26, 2026	2.90	2.90	2.86	2.87	2.87	-1.71%	168,090
Jan 23, 2026	2.96	2.97	2.91	2.92	2.92	-2.01%	248,174
Jan 22, 2026	3.02	3.09	2.97	2.98	2.98	-1.00%	258,278
Jan 21, 2026	2.89	3.01	2.88	3.01	3.01	4.88%	213,676
Jan 20, 2026	2.81	2.89	2.81	2.87	2.87	-0.69%	320,618
Jan 16, 2026	3.04	3.07	2.87	2.89	2.89	-5.25%	413,877
Jan 15, 2026	3.09	3.19	3.02	3.05	3.05	4.45%	693,213
Jan 14, 2026	2.89	2.93	2.87	2.92	2.92	0.34%	152,131
Jan 13, 2026	2.95	2.96	2.88	2.91	2.91	-1.02%	198,482
Jan 12, 2026	2.98	3.00	2.90	2.94	2.94	-2.33%	219,918
Jan 9, 2026	3.05	3.16	2.97	3.01	3.01	-0.99%	399,335
Jan 8, 2026	2.88	3.09	2.88	3.04	3.04	4.83%	745,358
Jan 7, 2026	2.91	2.91	2.83	2.90	2.90	-0.34%	376,899
Jan 6, 2026	2.79	2.91	2.78	2.91	2.91	3.93%	314,634
Jan 5, 2026	2.88	2.88	2.79	2.80	2.80	-2.10%	256,855
Jan 2, 2026	2.87	2.88	2.82	2.86	2.86	-0.35%	342,643
Dec 31, 2025	2.85	2.87	2.77	2.87	2.87	-1.37%	598,156
Dec 30, 2025	2.89	2.94	2.86	2.91	2.86	-	290,886
Dec 29, 2025	2.92	2.98	2.85	2.91	2.86	-0.68%	640,492
Dec 26, 2025	2.89	2.94	2.84	2.93	2.88	1.74%	468,571
Dec 24, 2025	2.81	2.89	2.81	2.88	2.83	3.23%	401,958
Dec 23, 2025	2.86	2.91	2.79	2.79	2.74	-2.79%	563,598
Dec 22, 2025	2.87	2.95	2.85	2.87	2.82	-1.03%	487,793
Dec 19, 2025	2.80	2.90	2.75	2.90	2.85	2.84%	2,064,843
Dec 18, 2025	2.83	2.84	2.76	2.82	2.77	0.36%	267,536
Dec 17, 2025	2.90	2.95	2.78	2.81	2.76	-3.77%	387,866
Dec 16, 2025	2.83	2.94	2.82	2.92	2.87	2.10%	442,121
Dec 15, 2025	2.70	2.87	2.68	2.86	2.81	6.72%	523,900
Dec 12, 2025	2.68	2.70	2.63	2.68	2.63	0.75%	967,799
Dec 11, 2025	2.66	2.70	2.59	2.66	2.61	0.76%	1,347,213
Dec 10, 2025	2.63	2.69	2.61	2.64	2.59	0.76%	2,576,113
Dec 9, 2025	2.59	2.65	2.56	2.62	2.57	1.95%	1,988,256
Dec 8, 2025	2.65	2.66	2.54	2.57	2.53	-3.02%	762,792
Dec 5, 2025	2.64	2.76	2.62	2.65	2.60	0.76%	386,117
Dec 4, 2025	2.68	2.72	2.62	2.63	2.58	-2.59%	216,747
Dec 3, 2025	2.60	2.74	2.60	2.70	2.65	4.65%	369,693
Dec 2, 2025	2.58	2.64	2.57	2.58	2.54	-	206,849
Dec 1, 2025	2.64	2.67	2.58	2.58	2.54	-3.37%	441,453
Nov 28, 2025	2.68	2.71	2.65	2.67	2.62	-0.74%	102,235
Nov 26, 2025	2.69	2.75	2.68	2.69	2.64	-1.10%	152,988
Nov 25, 2025	2.67	2.75	2.66	2.72	2.67	1.49%	188,157
Nov 24, 2025	2.76	2.77	2.62	2.68	2.63	-4.29%	315,146
Nov 21, 2025	2.73	2.86	2.73	2.80	2.75	2.94%	228,274
Nov 20, 2025	2.82	2.94	2.71	2.72	2.67	-1.45%	443,432
Nov 19, 2025	2.60	2.94	2.60	2.76	2.71	4.94%	656,333
Nov 18, 2025	2.65	2.68	2.61	2.63	2.58	-0.75%	138,241
Nov 17, 2025	2.71	2.71	2.61	2.65	2.60	-2.21%	286,793