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 $1,440.47 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.17, while $1000 invested 1 year ago would be worth $942.77. This corresponds to total returns of 44.05%, -5.98%, -5.72%, respectively, with annualized returns of 3.72%, -1.23%, -5.72%.

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
November 10, 2026	13.4	13.73	13.73	13.88	13.4	5,028
November 09, 2026	13.05	13.87	13.87	13.98	12.8	13,792
November 06, 2026	12.05	12.95	12.95	12.95	12.05	22,130
November 05, 2026	13	12.45	12.45	13.04	12.29	18,540
November 04, 2026	12.24	12.38	12.38	12.38	11.75	5,916
November 03, 2026	11.56	12.21	12.21	12.29	11.56	4,430
November 02, 2026	12.15	12.01	12.01	12.15	12.01	2,496
October 30, 2026	11.83	11.86	11.86	11.99	11.75	3,007
October 29, 2026	11.68	11.87	11.87	12.2	11.68	6,735
October 28, 2026	11.63	11.47	11.47	12.1	11.38	8,450
October 27, 2026	11.81	11.78	11.78	11.9	11.7	8,082
October 26, 2026	12.2	12.06	12.06	12.2	12.06	1,578
October 23, 2026	12.18	12.24	12.24	12.64	12	6,915
October 22, 2026	12.23	12.33	12.33	13	12.11	12,944
October 21, 2026	12.64	12.45	12.45	12.84	12.45	5,397
October 20, 2026	12.69	12.69	12.69	12.69	12.69	94
October 19, 2026	12.78	12.69	12.69	12.93	12.53	2,129
October 16, 2026	12.9	12.9	12.9	13.15	12.78	14,140
October 15, 2026	12.35	12.8	12.8	12.8	12.35	9,140
October 14, 2026	12.49	12.27	12.27	12.49	11.96	10,736
October 13, 2026	12	12.07	12.07	12.15	11.94	5,756
October 12, 2026	11	11.52	11.52	11.57	10.6	19,034
October 09, 2026	12.06	11.04	11.04	12.51	9.65	101,034
October 08, 2026	12.02	11.88	11.88	12.22	11.56	6,229
October 07, 2026	11.98	11.56	11.56	11.99	11.5	12,595
October 06, 2026	12.34	11.9	11.9	12.34	11.37	17,442
October 05, 2026	12.63	12.24	12.24	12.63	12.24	3,844
October 02, 2026	12.89	12.6	12.6	13.06	12.6	6,398
October 01, 2026	12.82	12.84	12.84	12.95	12.5	8,017
September 30, 2026	12.02	12.23	12.23	12.47	11.77	17,845
September 29, 2026	12.65	12.08	12.08	12.65	12.08	13,454
September 28, 2026	13.05	12.71	12.71	13.05	12.67	13,892
September 25, 2026	13.2	12.86	12.86	13.2	12.63	3,141
September 24, 2026	13.37	12.85	12.85	13.37	12.85	3,427
September 23, 2026	13.42	13.17	13.17	13.42	13.01	5,110
September 22, 2026	13.42	13.4	13.4	13.42	13.4	819
September 21, 2026	13.43	13.42	13.42	13.47	13.38	5,333
September 18, 2026	13.4	13.47	13.47	13.5	13.4	1,909
September 17, 2026	13.4	13.44	13.44	13.5	13.39	17,410
September 16, 2026	13.6	13.4	13.4	13.79	13.36	27,450
September 15, 2026	13.61	13.6	13.6	13.7	13.6	7,895
September 11, 2026	13.85	13.6	13.6	13.92	13.6	6,078
September 10, 2026	13.8	13.85	13.85	13.95	13.7	15,630
September 09, 2026	13.94	13.8	13.8	13.94	13.8	2,442
September 08, 2026	13.63	14	14	14	13.63	3,245
September 04, 2026	13.9	14.08	14.08	14.1	13.73	20,070
September 03, 2026	13.67	13.95	13.95	14.07	13.67	8,965
September 02, 2026	13.24	13.56	13.56	13.78	13.13	29,312
September 01, 2026	13.16	13.19	13.19	13.28	13.14	7,550
August 31, 2026	13.34	13.16	13.16	13.34	13.16	728
August 28, 2026	13.32	13.21	13.21	13.32	13.2	2,537
August 27, 2026	13.21	13.25	13.25	13.39	13.15	2,785
August 26, 2026	13.27	13.1	13.1	13.4	13.07	12,819
August 25, 2026	13.47	13.44	13.44	13.47	13.21	1,872
August 24, 2026	13.27	13.3	13.3	13.48	13.25	9,741
August 21, 2026	13.75	13.6	13.6	13.77	13.6	1,092
August 20, 2026	13.63	13.62	13.62	13.69	13.31	4,261
August 19, 2026	13.63	13.64	13.64	13.68	13.58	4,674
August 18, 2026	13.51	13.67	13.67	13.75	13.51	4,416
August 17, 2026	13.27	13.47	13.47	13.6	13.27	9,448