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 $1,442.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,027.74, while $1000 invested 1 year ago would be worth $876.54. This corresponds to total returns of 44.28%, 2.77%, -12.35%, respectively, with annualized returns of 4.86%, 0.55%, -12.35%.

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
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
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