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 $1,321.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $946.49, while $1000 invested 1 year ago would be worth $1,078.59. This corresponds to total returns of 32.18%, -5.35%, 7.86%, respectively, with annualized returns of 2.83%, -1.09%, 7.86%.

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
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
August 14, 2026	13.52	13.21	13.21	13.7	13.06	18,985
August 13, 2026	13.49	13.42	13.42	13.58	13.3	12,297
August 12, 2026	13.39	13.5	13.5	13.66	13.22	14,016
August 11, 2026	13.62	13.4	13.4	13.67	13.4	8,927
August 10, 2026	13.75	13.35	13.35	13.75	13.03	8,775
August 07, 2026	13.76	13.86	13.86	13.98	13.76	6,857
August 06, 2026	13.63	13.68	13.68	13.8	13.61	6,127
August 05, 2026	13.83	13.81	13.81	13.85	13.75	3,547
August 04, 2026	13.88	13.86	13.86	14.03	13.71	14,635
August 03, 2026	14.07	13.88	13.88	14.07	13.75	8,185
July 31, 2026	14.02	14.1	14.1	14.1	13.94	3,808
July 30, 2026	14.14	14.04	14.04	14.16	14	5,214
July 29, 2026	14.27	14.18	14.18	14.27	14.18	2,355
July 28, 2026	14.13	14.18	14.18	14.25	14.13	5,023
July 27, 2026	14.21	14.19	14.19	14.21	14.05	7,231
July 24, 2026	14.15	14.26	14.26	14.31	14.12	3,808
July 23, 2026	14.22	14.08	14.08	14.35	14	5,229
July 22, 2026	14.25	14.23	14.23	14.36	14.19	5,701
July 21, 2026	14.3	14.2	14.2	14.55	14.01	42,064
July 20, 2026	14	14.2	14.2	14.71	14	32,919
July 17, 2026	14.05	14.1	14.1	14.11	13.93	4,163
July 16, 2026	13.97	13.93	13.93	14.27	13.93	8,189
July 15, 2026	13.8	13.74	13.74	13.95	13.74	5,844
July 14, 2026	13.71	13.73	13.73	13.85	13.65	7,224
July 13, 2026	13.8	13.75	13.75	13.87	13.7	11,116
July 10, 2026	14.02	13.72	13.72	14.02	13.6	34,788
July 09, 2026	14.26	13.95	13.95	14.26	13.95	10,724
July 08, 2026	14.16	14.2	14.2	14.37	14.03	5,915
July 07, 2026	13.99	14.22	14.22	14.43	13.91	7,959
July 06, 2026	14.26	14.15	14.15	14.59	14.02	9,897
July 02, 2026	13.6	14	14	14.09	13.6	14,670
July 01, 2026	13.91	13.7	13.7	13.91	13.65	13,524
June 30, 2026	14.02	13.76	13.76	14.19	13.59	39,276
June 29, 2026	14.48	14.32	14.32	14.48	14.11	13,673
June 26, 2026	14.55	14.07	14.07	14.55	13.91	6,599
June 25, 2026	14.66	14.25	14.25	14.66	13.95	9,675
June 24, 2026	14.34	14.58	14.58	14.75	14.29	10,588
June 23, 2026	14.34	14.23	14.23	14.37	14.11	8,086
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