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 $197.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $398.55, while $1000 invested 1 year ago would be worth $606.62. This corresponds to total returns of -80.26%, -60.14%, -39.34%, respectively, with annualized returns of -14.98%, -16.8%, -39.34%.

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
November 11, 2026	1.65	1.65	1.65	1.69	1.54	456,375
November 10, 2026	1.6	1.63	1.63	1.64	1.54	380,905
November 09, 2026	1.54	1.61	1.61	1.61	1.51	415,089
November 06, 2026	1.55	1.56	1.56	1.58	1.49	511,056
November 05, 2026	1.56	1.54	1.54	1.58	1.5	641,152
November 04, 2026	1.51	1.61	1.61	1.63	1.51	571,999
November 03, 2026	1.45	1.48	1.48	1.52	1.42	571,918
November 02, 2026	1.32	1.43	1.43	1.43	1.32	353,844
October 30, 2026	1.33	1.3	1.3	1.37	1.3	789,437
October 29, 2026	1.35	1.32	1.32	1.36	1.3	316,816
October 28, 2026	1.33	1.33	1.33	1.35	1.3	709,376
October 27, 2026	1.4	1.34	1.34	1.41	1.34	925,623
October 26, 2026	1.42	1.39	1.39	1.42	1.37	1.03M
October 23, 2026	1.41	1.41	1.41	1.42	1.36	952,112
October 22, 2026	1.39	1.43	1.43	1.47	1.38	1.11M
October 21, 2026	1.37	1.38	1.38	1.45	1.37	787,318
October 20, 2026	1.39	1.38	1.38	1.45	1.34	656,751
October 19, 2026	1.4	1.4	1.4	1.47	1.37	798,629
October 16, 2026	1.39	1.43	1.43	1.47	1.39	712,034
October 15, 2026	1.32	1.39	1.39	1.45	1.31	738,436
October 14, 2026	1.24	1.31	1.31	1.33	1.24	752,436
October 13, 2026	1.24	1.25	1.25	1.34	1.2	1.1M
October 12, 2026	1.22	1.24	1.24	1.27	1.18	585,046
October 09, 2026	1.52	1.21	1.21	1.53	1.18	1.84M
October 08, 2026	1.47	1.49	1.49	1.51	1.45	536,939
October 07, 2026	1.51	1.47	1.47	1.51	1.47	683,527
October 06, 2026	1.55	1.52	1.52	1.56	1.52	479,351
October 05, 2026	1.66	1.55	1.55	1.66	1.55	420,272
October 02, 2026	1.67	1.66	1.66	1.69	1.65	490,887
October 01, 2026	1.65	1.65	1.65	1.68	1.62	675,640
September 30, 2026	1.68	1.67	1.67	1.69	1.64	612,710
September 29, 2026	1.67	1.66	1.66	1.68	1.64	752,664
September 28, 2026	1.68	1.66	1.66	1.69	1.64	577,323
September 25, 2026	1.72	1.69	1.69	1.72	1.69	426,280
September 24, 2026	1.76	1.71	1.71	1.76	1.71	787,029
September 23, 2026	1.79	1.76	1.76	1.8	1.73	499,889
September 22, 2026	1.81	1.82	1.82	1.83	1.79	362,620
September 21, 2026	1.77	1.81	1.81	1.81	1.77	495,530
September 18, 2026	1.77	1.79	1.79	1.79	1.72	1.09M
September 17, 2026	1.83	1.77	1.77	1.83	1.74	632,007
September 16, 2026	1.86	1.8	1.8	1.88	1.79	305,371
September 15, 2026	1.88	1.86	1.86	1.9	1.86	250,094
September 11, 2026	1.88	1.86	1.86	1.89	1.85	255,268
September 10, 2026	1.83	1.85	1.85	1.87	1.83	292,422
September 09, 2026	1.85	1.85	1.85	1.89	1.82	670,231
September 08, 2026	1.92	1.84	1.84	1.92	1.84	388,270
September 04, 2026	1.9	1.9	1.9	1.92	1.84	374,707
September 03, 2026	1.93	1.86	1.86	1.93	1.84	0
September 02, 2026	1.95	1.91	1.91	1.98	1.91	495,406
September 01, 2026	2.02	1.93	1.93	2.02	1.9	1.19M
August 31, 2026	2.05	2.02	2.02	2.05	2.01	267,033
August 28, 2026	2.08	2.03	2.03	2.1	2.03	273,185
August 27, 2026	2.03	2.07	2.07	2.07	2.03	330,219
August 26, 2026	2.05	2.05	2.05	2.06	2.03	227,005
August 25, 2026	2.06	2.05	2.05	2.07	2.02	177,116
August 24, 2026	2.06	2.05	2.05	2.08	2.03	348,878
August 21, 2026	2.03	2.07	2.07	2.08	2	232,201
August 20, 2026	2.04	2.03	2.03	2.06	2.01	251,438
August 19, 2026	2.06	2.05	2.05	2.07	2.05	0
August 18, 2026	2.08	2.05	2.05	2.08	2.03	181,090