Braemar Hotels & Resorts Inc. (BHR-PD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Braemar Hotels & Resorts Inc. (BHR-PD) since IPO date, it would be worth $1,439.46 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 $1,041.67, while $1000 invested 1 year ago would be worth $949.72. This corresponds to total returns of 43.95%, 4.17%, -5.03%, respectively, with annualized returns of 4.8%, 0.82%, -5.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 17.1 | 17 | 17 | 17.1 | 16.85 | 4,211 |
| August 20, 2026 | 16.95 | 17.06 | 17.06 | 17.06 | 16.95 | 883 |
| August 19, 2026 | 16.94 | 17.1 | 17.1 | 17.1 | 16.94 | 5,549 |
| August 18, 2026 | 16.86 | 16.92 | 16.92 | 16.95 | 16.85 | 4,080 |
| August 17, 2026 | 17 | 16.79 | 16.79 | 17.12 | 16.75 | 10,830 |
| August 14, 2026 | 17 | 16.89 | 16.89 | 17.01 | 16.85 | 8,065 |
| August 13, 2026 | 16.89 | 16.82 | 16.82 | 16.89 | 16.73 | 2,854 |
| August 12, 2026 | 16.79 | 16.83 | 16.83 | 17 | 16.71 | 4,393 |
| August 11, 2026 | 16.89 | 16.65 | 16.65 | 17.17 | 16.6 | 8,027 |
| August 10, 2026 | 17.75 | 16.69 | 16.69 | 17.75 | 16.35 | 65,158 |
| August 07, 2026 | 17.65 | 17.87 | 17.87 | 17.87 | 17.57 | 3,937 |
| August 06, 2026 | 17.47 | 17.54 | 17.54 | 17.58 | 17.1 | 11,201 |
| August 05, 2026 | 17.49 | 17.1 | 17.1 | 17.49 | 16.99 | 1,648 |
| August 04, 2026 | 17.26 | 17.27 | 17.27 | 17.27 | 17.26 | 593 |
| August 03, 2026 | 17.25 | 17.16 | 17.16 | 17.35 | 17.16 | 4,820 |
| July 31, 2026 | 17.09 | 17.1 | 17.1 | 17.18 | 16.9 | 5,074 |
| July 30, 2026 | 17.34 | 17.42 | 17.42 | 17.5 | 17.34 | 1,564 |
| July 29, 2026 | 17.36 | 17.45 | 17.45 | 17.45 | 17.36 | 1,419 |
| July 28, 2026 | 17.54 | 17.47 | 17.47 | 17.54 | 17.47 | 388 |
| July 27, 2026 | 17.47 | 17.22 | 17.22 | 17.52 | 17.22 | 5,001 |
| July 23, 2026 | 17.52 | 17.55 | 17.55 | 17.55 | 17.37 | 3,026 |
| July 22, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 877 |
| July 21, 2026 | 17.4 | 17.6 | 17.6 | 17.65 | 17.32 | 5,998 |
| July 20, 2026 | 17.4 | 17.47 | 17.47 | 17.51 | 17.27 | 13,913 |
| July 17, 2026 | 17.15 | 17.2 | 17.2 | 17.3 | 17.15 | 2,623 |
| July 16, 2026 | 17.25 | 17.2 | 17.2 | 17.3 | 17.2 | 3,801 |
| July 15, 2026 | 17.21 | 17.3 | 17.3 | 17.39 | 17.2 | 2,877 |
| July 14, 2026 | 17.33 | 17.47 | 17.47 | 17.47 | 17.16 | 5,790 |
| July 13, 2026 | 17.26 | 17.22 | 17.22 | 17.29 | 17.17 | 1,776 |
| July 10, 2026 | 17.4 | 17.39 | 17.39 | 17.55 | 17.22 | 3,579 |
| July 09, 2026 | 17.59 | 17.5 | 17.5 | 17.68 | 17.3 | 4,168 |
| July 08, 2026 | 17.33 | 17.67 | 17.67 | 17.71 | 17.19 | 3,089 |
| July 07, 2026 | 17.29 | 17.47 | 17.47 | 17.47 | 17.12 | 4,164 |
| July 06, 2026 | 17.06 | 17.41 | 17.41 | 17.61 | 17.06 | 1,669 |
| July 02, 2026 | 17.2 | 17.25 | 17.25 | 17.45 | 17.19 | 4,932 |
| July 01, 2026 | 17.38 | 17.25 | 17.25 | 17.43 | 17.18 | 4,895 |
| June 30, 2026 | 17.2 | 17.12 | 17.12 | 17.23 | 17.05 | 20,929 |
| June 29, 2026 | 17.41 | 17.39 | 17.39 | 17.44 | 17.35 | 3,767 |
| June 26, 2026 | 17.34 | 17.36 | 17.36 | 17.41 | 17.34 | 6,611 |
| June 25, 2026 | 17.26 | 17.34 | 17.34 | 17.34 | 17.26 | 5,071 |
| June 24, 2026 | 17.32 | 17.32 | 17.32 | 17.49 | 17.32 | 7,751 |
| June 23, 2026 | 17.2 | 17.26 | 17.26 | 17.36 | 17.2 | 3,502 |
| June 22, 2026 | 17.26 | 17.25 | 17.25 | 17.48 | 17.25 | 8,901 |
| June 18, 2026 | 17.28 | 17.39 | 17.39 | 17.42 | 17.25 | 8,027 |
| June 17, 2026 | 17.29 | 17.34 | 17.34 | 17.42 | 17.2 | 2,668 |
| June 16, 2026 | 17.33 | 17.21 | 17.21 | 17.33 | 17.2 | 6,532 |
| June 15, 2026 | 17.47 | 17.22 | 17.22 | 17.47 | 17.1 | 23,010 |
| June 12, 2026 | 16.82 | 17.23 | 17.23 | 17.49 | 16.82 | 36,266 |
| June 11, 2026 | 16.8 | 16.81 | 16.81 | 16.87 | 16.51 | 3,626 |
| June 10, 2026 | 16.67 | 16.85 | 16.85 | 16.89 | 16.57 | 5,695 |
| June 09, 2026 | 16.75 | 16.68 | 16.68 | 16.75 | 16.68 | 422 |
| June 08, 2026 | 16.76 | 16.84 | 16.84 | 16.89 | 16.76 | 9,473 |
| June 05, 2026 | 16.76 | 16.98 | 16.98 | 17 | 16.68 | 1,569 |
| June 04, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 205 |
| June 03, 2026 | 17 | 17 | 17 | 17 | 16.95 | 52 |
| June 02, 2026 | 16.95 | 17 | 17 | 17 | 16.95 | 2,487 |
| 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 |