Braemar Hotels & Resorts Inc. (BHR-PB) NYSE

Currency In USD

BHR-PB Historical Return

If you invested $1000 in Braemar Hotels & Resorts Inc. (BHR-PB) 10 years ago, it would be worth $1,460.43 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $920.34, while $1000 invested 1 year ago would be worth $1,207.31. This corresponds to total returns of 46.04%, -7.97%, 20.73%, respectively, with annualized returns of 3.86%, -1.65%, 20.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHR-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	14.15	14.32	14.32	14.42	14.15	7,705
June 18, 2026	14.35	14.25	14.25	14.35	13.95	29,727
June 17, 2026	13.86	13.97	13.97	14.34	13.8	10,197
June 16, 2026	14	13.96	13.96	14.17	13.81	11,390
June 15, 2026	15	13.98	13.98	15.13	13.55	47,606
June 12, 2026	15	14.9	14.9	15.25	14.77	19,021
June 11, 2026	15.07	14.85	14.85	15.07	14.73	14,679
June 10, 2026	15	15.13	15.13	15.24	15	12,375
June 09, 2026	14.97	14.98	14.98	15.18	14.93	3,712
June 08, 2026	15	15.02	15.02	15.15	14.65	10,206
June 05, 2026	15.05	15.06	15.06	15.12	14.83	6,732
June 04, 2026	15.15	15.2	15.2	15.27	15.06	20,514
June 03, 2026	15.18	15.16	15.16	15.18	15.04	861
June 02, 2026	15.07	15.2	15.2	15.2	15.07	2,365
June 01, 2026	14.98	15.09	15.09	15.1	14.95	8,914
May 29, 2026	15.25	14.71	14.71	15.25	14.61	35,919
May 28, 2026	15.19	15.37	15.37	15.37	15.1	12,974
May 27, 2026	15.19	15.09	15.09	15.19	15.09	1,137
May 26, 2026	15.18	15.07	15.07	15.27	15.07	1,128
May 22, 2026	15.08	15.07	15.07	15.08	14.93	2,678
May 21, 2026	15.12	15.09	15.09	15.32	14.8	5,374
May 20, 2026	15.1	15.12	15.12	15.21	15.07	3,363
May 19, 2026	14.99	14.91	14.91	14.99	14.8	3,039
May 18, 2026	15.06	15.06	15.06	15.12	15.06	265
May 15, 2026	15.12	15.03	15.03	15.15	15.03	6,487
May 14, 2026	14.98	14.99	14.99	15.2	14.98	2,843
May 13, 2026	15.1	15.1	15.1	15.12	14.95	560
May 12, 2026	15.04	15.1	15.1	15.12	14.95	4,078
May 11, 2026	15.21	15	15	15.31	14.97	3,714
May 08, 2026	15.06	15.04	15.04	15.12	14.8	4,307
May 07, 2026	15.1	15.05	15.05	15.15	14.9	13,969
May 06, 2026	15.24	15.17	15.17	15.24	15.02	2,229
May 05, 2026	14.98	15.03	15.03	15.13	14.94	3,870
May 04, 2026	14.86	14.87	14.87	14.92	14.83	4,212
May 01, 2026	14.97	14.98	14.98	15.03	14.88	6,158
April 30, 2026	15.14	15.1	15.1	15.23	14.91	11,623
April 29, 2026	14.87	14.98	14.98	15.02	14.8	6,953
April 28, 2026	14.99	14.8	14.8	15.06	14.8	3,469
April 27, 2026	15.31	14.91	14.91	15.31	14.8	11,691
April 24, 2026	14.85	15.11	15.11	15.41	14.85	14,172
April 23, 2026	14.56	15	15	15	14.56	9,197
April 22, 2026	15.1	14.85	14.85	15.15	14.06	15,473
April 21, 2026	15.11	15.13	15.13	15.13	15	2,441
April 20, 2026	15.26	14.95	14.95	15.26	14.94	3,538
April 17, 2026	15.17	15.11	15.11	15.28	14.09	20,317
April 16, 2026	15.11	15.2	15.2	15.2	14.98	3,935
April 15, 2026	15.13	15.1	15.1	15.3	14.96	8,928
April 14, 2026	14.85	15.02	15.02	15.25	14.85	12,755
April 13, 2026	14.85	15.03	15.03	15.1	14.61	5,337
April 10, 2026	15.13	15.1	15.1	15.13	15	6,390
April 09, 2026	14.99	15.16	15.16	15.16	14.66	10,227
April 08, 2026	14.95	15	15	15.19	14.55	12,909
April 07, 2026	14.7	14.88	14.88	14.93	14.5	7,819
April 06, 2026	14.83	14.92	14.92	15.06	14.44	10,888
April 02, 2026	14.59	14.53	14.53	14.77	14.26	4,685
April 01, 2026	14.54	14.83	14.83	15	14.18	9,561
March 31, 2026	13.76	14.54	14.54	14.54	13.75	5,674
March 30, 2026	14.2	13.77	13.77	14.22	13.58	5,341
March 27, 2026	13.28	14.03	13.69	15.1	13.28	23,835
March 26, 2026	13.45	13.52	13.19	13.6	13.45	2,578