Braemar Hotels & Resorts Inc. (BHR) NYSE

Currency In USD

BHR Historical Return

If you invested $1000 in Braemar Hotels & Resorts Inc. (BHR) 10 years ago, it would be worth $241.49 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 $548.31, while $1000 invested 1 year ago would be worth $1,080.95. This corresponds to total returns of -75.85%, -45.17%, 8.1%, respectively, with annualized returns of -13.24%, -11.32%, 8.1%.

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

BHR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.32	2.27	2.27	2.34	2.22	341,880
July 30, 2026	2.31	2.33	2.33	2.37	2.25	516,014
July 29, 2026	2.27	2.38	2.38	2.42	2.27	491,593
July 28, 2026	2.31	2.33	2.33	2.37	2.26	762,211
July 27, 2026	2.26	2.28	2.28	2.3	2.24	196,843
July 23, 2026	2.13	2.15	2.15	2.18	2.09	477,226
July 22, 2026	2.13	2.16	2.16	2.18	2.11	362,169
July 21, 2026	2.11	2.12	2.12	2.16	2.08	411,802
July 20, 2026	2.04	2.11	2.11	2.11	1.99	347,098
July 17, 2026	2.02	2	2	2.06	1.99	372,116
July 16, 2026	2	2.05	2.05	2.06	1.97	366,410
July 15, 2026	2.05	2.03	2.03	2.1	2.01	342,339
July 14, 2026	2.09	2.08	2.08	2.13	2.08	216,149
July 13, 2026	2.03	2.1	2.1	2.14	2.03	551,329
July 10, 2026	2.06	2.06	2.06	2.13	2.06	472,549
July 09, 2026	2.05	2.06	2.06	2.11	2.01	509,973
July 08, 2026	2.14	2.05	2.05	2.14	1.98	1.24M
July 07, 2026	2.24	2.15	2.15	2.24	2.11	739,211
July 06, 2026	2.27	2.21	2.21	2.44	2.21	937,876
July 02, 2026	2.17	2.28	2.28	2.4	2.17	1.1M
July 01, 2026	2.13	2.16	2.16	2.21	2.07	1.06M
June 30, 2026	1.92	2.16	2.16	2.25	1.9	2.4M
June 29, 2026	1.95	1.96	1.96	1.97	1.88	829,458
June 26, 2026	1.92	1.96	1.96	1.96	1.89	1.8M
June 25, 2026	2.03	1.92	1.92	2.04	1.91	814,158
June 24, 2026	2.05	2.02	2.02	2.07	1.97	1.2M
June 23, 2026	2.04	2.05	2.05	2.08	2.02	1.13M
June 22, 2026	2.1	2.03	2.03	2.12	2.03	515,784
June 18, 2026	2.05	2.08	2.08	2.1	2.03	1.69M
June 17, 2026	2.03	2.03	2.03	2.06	2	1.37M
June 16, 2026	2.15	2.04	2.04	2.17	2.03	1.14M
June 15, 2026	2.27	2.12	2.12	2.28	2.08	1.01M
June 12, 2026	2.57	2.17	2.17	2.63	2.1	1.66M
June 11, 2026	2.6	2.53	2.53	2.65	2.48	331,466
June 10, 2026	2.52	2.54	2.54	2.6	2.52	241,849
June 09, 2026	2.55	2.49	2.49	2.6	2.46	612,127
June 08, 2026	2.51	2.52	2.52	2.54	2.5	121,076
June 05, 2026	2.49	2.5	2.5	2.55	2.48	0
June 04, 2026	2.49	2.48	2.48	2.51	2.42	312,600
June 03, 2026	2.45	2.45	2.45	2.57	2.45	541,712
June 02, 2026	2.49	2.47	2.47	2.53	2.47	226,728
June 01, 2026	2.43	2.5	2.5	2.5	2.42	331,670
May 29, 2026	2.5	2.46	2.46	2.52	2.44	192,752
May 28, 2026	2.48	2.51	2.51	2.52	2.48	121,107
May 27, 2026	2.53	2.47	2.47	2.57	2.47	167,141
May 26, 2026	2.5	2.52	2.52	2.62	2.48	256,725
May 22, 2026	2.54	2.49	2.49	2.54	2.46	167,597
May 21, 2026	2.49	2.5	2.5	2.52	2.44	207,163
May 20, 2026	2.44	2.5	2.5	2.51	2.42	205,246
May 19, 2026	2.52	2.46	2.46	2.52	2.42	316,937
May 18, 2026	2.54	2.5	2.5	2.54	2.5	159,944
May 15, 2026	2.55	2.5	2.5	2.55	2.47	404,766
May 14, 2026	2.54	2.57	2.57	2.62	2.54	337,544
May 13, 2026	2.52	2.53	2.53	2.61	2.49	542,885
May 12, 2026	2.53	2.51	2.51	2.57	2.43	263,729
May 11, 2026	2.8	2.56	2.56	2.8	2.52	772,298
May 08, 2026	2.72	2.8	2.8	2.81	2.69	528,654
May 07, 2026	2.63	2.75	2.75	2.77	2.63	490,755
May 06, 2026	2.46	2.56	2.56	2.58	2.46	420,727
May 05, 2026	2.4	2.47	2.47	2.52	2.4	358,775