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

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 $1,488.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,087.87, while $1000 invested 1 year ago would be worth $916.1. This corresponds to total returns of 48.86%, 8.79%, -8.39%, respectively, with annualized returns of 5.21%, 1.7%, -8.39%.

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
September 11, 2026	17.4	17.58	17.58	17.6	17.1	27,956
September 10, 2026	17.2	17.4	17.4	17.4	17.15	5,449
September 09, 2026	17.45	17.4	17.4	17.48	17.39	1,119
September 08, 2026	17.57	17.55	17.55	17.57	17.47	712
September 04, 2026	17.5	17.6	17.6	17.6	17.5	6,776
September 03, 2026	17.6	17.55	17.55	17.61	17.55	6,484
September 02, 2026	17.08	17.6	17.6	17.77	17.08	5,349
September 01, 2026	17.12	17.1	17.1	17.14	17.01	3,322
August 31, 2026	17.1	17.12	17.12	17.12	16.97	9,528
August 28, 2026	16.65	16.95	16.95	17.1	16.64	2,568
August 27, 2026	17.03	17.04	17.04	17.04	16.91	3,479
August 26, 2026	16.88	17.02	17.02	17.02	16.88	1,444
August 25, 2026	17	17.02	17.02	17.02	16.94	2,821
August 24, 2026	17.05	17.06	17.06	17.08	16.9	6,715
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