Braemar Hotels & Resorts ...

2.58
0.09 (3.61%)
At close: Apr 01, 2025, 1:52 PM

Braemar Hotels & Resorts Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 2.58 2.58 2.44 2.49 -0.14 -5.32% 385,675
Mar 28, 2025 2.71 2.74 2.59 2.63 -0.06 -2.23% 225,567
Mar 27, 2025 2.76 2.76 2.65 2.69 -0.04 -1.47% 184,803
Mar 26, 2025 2.69 2.74 2.67 2.73 0.06 2.25% 107,437
Mar 25, 2025 2.79 2.83 2.65 2.67 -0.18 -6.32% 367,800
Mar 24, 2025 2.86 2.88 2.84 2.85 0.05 1.79% 114,101
Mar 21, 2025 2.92 2.93 2.79 2.80 -0.16 -5.41% 415,520
Mar 20, 2025 2.99 3.01 2.96 2.96 0.00 0.00% 76,553
Mar 19, 2025 2.92 3.00 2.92 2.96 0.02 0.68% 118,846
Mar 18, 2025 2.99 3.03 2.91 2.94 -0.06 -2.00% 229,539
Mar 17, 2025 2.93 3.08 2.92 3.00 0.05 1.69% 247,664
Mar 14, 2025 3.04 3.04 2.90 2.95 -0.06 -1.99% 370,112
Mar 13, 2025 3.05 3.06 2.85 3.01 -0.01 -0.33% 504,212
Mar 12, 2025 3.02 3.06 2.92 3.02 0.02 0.67% 410,745
Mar 11, 2025 3.02 3.04 2.90 3.00 -0.01 -0.33% 457,000
Mar 10, 2025 3.01 3.13 2.99 3.01 0.00 0.00% 510,230
Mar 7, 2025 3.00 3.06 2.99 3.01 0.00 0.00% 417,300
Mar 6, 2025 3.01 3.28 3.00 3.01 -0.01 -0.33% 457,000
Mar 5, 2025 3.05 3.13 3.02 3.02 0.00 0.00% 271,135
Mar 4, 2025 2.79 3.11 2.78 3.02 0.18 6.34% 506,071
Mar 3, 2025 2.69 2.88 2.69 2.84 -0.03 -1.05% 236,800
Feb 28, 2025 2.59 2.96 2.59 2.87 0.27 10.38% 393,919
Feb 27, 2025 2.57 2.63 2.50 2.60 0.01 0.39% 239,700
Feb 26, 2025 2.71 2.75 2.52 2.59 -0.10 -3.72% 240,400
Feb 25, 2025 2.63 2.74 2.61 2.69 0.08 3.07% 191,968
Feb 24, 2025 2.64 2.64 2.57 2.61 0.03 1.16% 113,500
Feb 21, 2025 2.66 2.66 2.58 2.58 -0.03 -1.15% 144,612
Feb 20, 2025 2.64 2.69 2.60 2.61 -0.03 -1.14% 94,113
Feb 19, 2025 2.60 2.67 2.60 2.64 -0.01 -0.38% 65,900
Feb 18, 2025 2.59 2.66 2.59 2.65 0.03 1.15% 93,137
Feb 14, 2025 2.69 2.73 2.60 2.62 -0.03 -1.13% 206,708
Feb 13, 2025 2.63 2.66 2.58 2.65 0.07 2.71% 143,200
Feb 12, 2025 2.53 2.61 2.53 2.58 -0.02 -0.77% 146,507
Feb 11, 2025 2.60 2.61 2.55 2.60 -0.01 -0.38% 118,125
Feb 10, 2025 2.65 2.74 2.61 2.61 -0.03 -1.14% 115,239
Feb 7, 2025 2.63 2.67 2.59 2.64 -0.02 -0.75% 133,500
Feb 6, 2025 2.70 2.72 2.65 2.66 -0.02 -0.75% 81,734
Feb 5, 2025 2.75 2.79 2.66 2.68 -0.06 -2.19% 239,323
Feb 4, 2025 2.62 2.74 2.57 2.74 0.10 3.79% 227,932
Feb 3, 2025 2.49 2.73 2.49 2.64 0.09 3.53% 361,800
Jan 31, 2025 2.57 2.63 2.53 2.55 -0.01 -0.39% 239,632
Jan 30, 2025 2.52 2.60 2.50 2.56 0.08 3.23% 229,100
Jan 29, 2025 2.50 2.52 2.46 2.48 -0.06 -2.36% 204,300
Jan 28, 2025 2.53 2.56 2.51 2.54 -0.01 -0.39% 136,500
Jan 27, 2025 2.50 2.61 2.49 2.55 0.04 1.59% 165,848
Jan 24, 2025 2.50 2.56 2.49 2.51 0.00 0.00% 186,366
Jan 23, 2025 2.55 2.55 2.48 2.51 -0.02 -0.79% 184,321
Jan 22, 2025 2.64 2.65 2.52 2.53 -0.08 -3.07% 217,800
Jan 21, 2025 2.59 2.63 2.57 2.61 0.06 2.35% 172,381
Jan 17, 2025 2.59 2.65 2.45 2.55 0.01 0.39% 451,800