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

17.00

+0.05(+0.29%)

Updated at June 02 03:28PM

Currency In USD

BHR-PD Historical Return

If you invested $1000 in Braemar Hotels & Resorts Inc. (BHR-PD) since IPO date, it would be worth $1,439.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,069.18, while $1000 invested 1 year ago would be worth $933.55. This corresponds to total returns of 43.95%, 6.92%, -6.64%, respectively, with annualized returns of 4.94%, 1.35%, -6.64%.

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

BHR-PD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.81	16.95	16.95	16.99	16.81	4,948
May 29, 2026	16.94	16.82	16.82	16.94	16.7	980
May 28, 2026	16.63	16.81	16.81	16.81	16.63	231
May 27, 2026	16.59	16.86	16.86	16.93	16.56	6,987
May 26, 2026	16.65	16.6	16.6	16.66	16.6	1,223
May 22, 2026	16.77	16.64	16.64	16.77	16.6	3,296
May 21, 2026	16.63	16.81	16.81	16.85	16.51	3,217
May 20, 2026	16.51	16.65	16.65	16.65	16.51	2,356
May 19, 2026	16.63	16.55	16.55	16.75	16.55	5,510
May 18, 2026	16.5	16.75	16.75	16.87	16.5	7,660
May 15, 2026	16.5	16.54	16.54	16.54	16.48	2,175
May 14, 2026	16.5	16.48	16.48	16.52	16.48	3,023
May 13, 2026	16.5	16.48	16.48	16.5	16.48	2,738
May 12, 2026	16.5	16.5	16.5	16.59	16.45	6,454
May 11, 2026	16.67	16.67	16.67	16.67	16.67	844
May 08, 2026	16.66	16.71	16.71	16.71	16.66	1,795
May 07, 2026	16.52	16.7	16.7	16.72	16.4	14,066
May 06, 2026	16.5	16.5	16.5	16.5	16.5	354
May 05, 2026	16.4	16.42	16.42	16.5	16.4	9,060
May 04, 2026	16.5	16.41	16.41	16.5	16.35	5,204
May 01, 2026	16.54	16.5	16.5	16.64	16.5	1,123
April 30, 2026	16.31	16.5	16.5	16.52	16.3	3,586
April 29, 2026	16.33	16.32	16.32	16.33	16.3	1,466
April 28, 2026	16.48	16.4	16.4	16.5	16.4	2,237
April 27, 2026	16.5	16.5	16.5	16.5	16.4	5,010
April 24, 2026	16.58	16.4	16.4	16.63	16.4	3,484
April 23, 2026	16.36	16.26	16.26	16.56	16.21	11,109
April 22, 2026	17.18	16.25	16.25	17.35	15.41	33,769
April 21, 2026	17.25	17.1	17.1	17.25	17.1	1,763
April 20, 2026	17.25	17.11	17.11	17.25	17.11	1,040
April 17, 2026	17.47	17.48	17.48	17.49	17.3	4,105
April 16, 2026	17.18	17.18	17.18	17.18	17.18	607
April 15, 2026	17.49	17.37	17.37	17.49	17.37	1,506
April 14, 2026	17.19	17.37	17.37	17.37	17.19	3,965
April 13, 2026	17.49	17.35	17.35	17.56	17.35	3,316
April 10, 2026	17.52	17.49	17.49	17.53	17.41	839
April 09, 2026	17.37	17.46	17.46	17.67	17.25	6,989
April 08, 2026	17	17.3	17.3	17.39	16.84	7,491
April 07, 2026	17.02	16.65	16.65	17.3	16.65	5,458
April 06, 2026	16.7	16.93	16.93	17.31	16.7	2,344
April 02, 2026	16.86	16.83	16.83	16.92	16.61	3,053
April 01, 2026	16.3	16.85	16.85	17.48	16.3	8,161
March 31, 2026	16.59	16.78	16.78	16.78	16.51	1,643
March 30, 2026	16.4	16.7	16.18	16.7	16.4	1,054
March 27, 2026	16.7	16.6	16.08	16.7	16.15	13,320
March 26, 2026	16.99	16.83	16.31	16.99	16.8	1,486
March 25, 2026	16.35	16.68	16.17	16.77	16.35	4,064
March 24, 2026	16.93	16.63	16.23	16.93	16.24	6,843
March 23, 2026	16.63	16.95	16.43	16.97	16.45	13,834
March 20, 2026	16.55	16.69	16.18	16.91	16.35	38,763
March 19, 2026	17.8	16.75	16.23	17.8	16.6	6,444
March 18, 2026	17.49	16.68	16.17	17.56	16.51	18,007
March 17, 2026	17.6	17.76	17.21	17.76	17.44	2,376
March 16, 2026	17.65	17.63	17.08	17.65	17.42	1,972
March 13, 2026	17.95	17.43	16.89	17.95	17.39	5,459
March 12, 2026	17.69	17.71	17.16	17.99	17.6	2,504
March 11, 2026	18	17.99	17.43	18	17.85	2,371
March 10, 2026	17.69	17.95	17.4	17.99	17.48	4,145
March 09, 2026	17.82	17.79	17.24	17.89	17.72	6,480
March 06, 2026	18.05	18.01	17.45	18.26	17.9	5,676