Braemar Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.22	2.22	2.07	2.08	2.08	-5.45%	275,748
Jul 31, 2025	2.24	2.24	2.16	2.20	2.20	-2.65%	225,895
Jul 30, 2025	2.37	2.37	2.25	2.26	2.26	-3.42%	148,544
Jul 29, 2025	2.41	2.44	2.34	2.34	2.34	-1.27%	154,039
Jul 28, 2025	2.38	2.41	2.37	2.37	2.37	-0.42%	106,377
Jul 25, 2025	2.40	2.40	2.35	2.38	2.38	-0.42%	76,476
Jul 24, 2025	2.48	2.48	2.38	2.39	2.39	-4.02%	79,531
Jul 23, 2025	2.48	2.50	2.43	2.49	2.49	1.63%	179,992
Jul 22, 2025	2.42	2.50	2.42	2.45	2.45	2.51%	217,963
Jul 21, 2025	2.41	2.47	2.38	2.39	2.39	-0.83%	198,583
Jul 18, 2025	2.51	2.52	2.40	2.41	2.41	-2.43%	165,787
Jul 17, 2025	2.53	2.59	2.47	2.47	2.47	-2.76%	122,517
Jul 16, 2025	2.52	2.56	2.48	2.54	2.54	2.01%	132,170
Jul 15, 2025	2.56	2.56	2.49	2.49	2.49	-1.19%	154,819
Jul 14, 2025	2.65	2.69	2.52	2.52	2.52	-5.62%	214,624
Jul 11, 2025	2.60	2.67	2.53	2.67	2.67	0.75%	211,234
Jul 10, 2025	2.57	2.65	2.53	2.65	2.65	3.52%	309,032
Jul 9, 2025	2.55	2.56	2.52	2.56	2.56	1.19%	153,882
Jul 8, 2025	2.52	2.57	2.52	2.53	2.53	1.20%	171,148
Jul 7, 2025	2.52	2.55	2.47	2.50	2.50	-1.96%	284,636
Jul 3, 2025	2.54	2.56	2.52	2.55	2.55	1.19%	102,056
Jul 2, 2025	2.51	2.55	2.46	2.52	2.52	1.20%	328,747
Jul 1, 2025	2.45	2.58	2.45	2.49	2.49	1.63%	187,145
Jun 30, 2025	2.53	2.55	2.44	2.45	2.45	-5.77%	326,461
Jun 27, 2025	2.66	2.66	2.46	2.60	2.55	-1.89%	934,960
Jun 26, 2025	2.59	2.65	2.52	2.65	2.60	3.92%	173,500
Jun 25, 2025	2.55	2.60	2.52	2.55	2.50	-	138,518
Jun 24, 2025	2.56	2.62	2.52	2.55	2.50	-	206,775
Jun 23, 2025	2.51	2.57	2.41	2.55	2.50	1.59%	353,210
Jun 20, 2025	2.64	2.64	2.50	2.51	2.46	-3.09%	394,804
Jun 18, 2025	2.52	2.70	2.52	2.59	2.54	2.78%	240,450
Jun 17, 2025	2.41	2.54	2.38	2.52	2.47	2.44%	305,453
Jun 16, 2025	2.40	2.48	2.39	2.46	2.41	2.50%	212,166
Jun 13, 2025	2.45	2.51	2.39	2.40	2.35	-3.61%	271,622
Jun 12, 2025	2.52	2.55	2.46	2.49	2.44	-1.58%	141,424
Jun 11, 2025	2.51	2.59	2.49	2.53	2.48	1.20%	328,044
Jun 10, 2025	2.48	2.51	2.43	2.50	2.45	1.21%	122,682
Jun 9, 2025	2.45	2.59	2.39	2.47	2.42	2.49%	522,410
Jun 6, 2025	2.37	2.42	2.28	2.41	2.36	4.78%	256,006
Jun 5, 2025	2.30	2.36	2.24	2.30	2.25	0.44%	167,524
Jun 4, 2025	2.30	2.33	2.25	2.29	2.24	-0.87%	149,139
Jun 3, 2025	2.35	2.55	2.30	2.31	2.26	-2.94%	294,456
Jun 2, 2025	2.24	2.38	2.15	2.38	2.33	4.39%	1,215,079
May 30, 2025	2.34	2.39	2.27	2.28	2.23	-2.98%	224,389
May 29, 2025	2.26	2.39	2.23	2.35	2.30	4.44%	314,465
May 28, 2025	2.43	2.43	2.25	2.25	2.21	-7.41%	286,245
May 27, 2025	2.12	2.44	2.10	2.43	2.38	21.50%	755,689
May 23, 2025	2.02	2.08	1.97	2.00	1.96	-3.38%	483,339
May 22, 2025	1.99	2.08	1.96	2.07	2.03	4.55%	292,727
May 21, 2025	2.03	2.03	1.98	1.98	1.94	-3.88%	176,414