Braemar Hotels & Resorts Inc. (BHR) NYSE

2.47

-0.03(-1.20%)

Updated at June 02 04:00PM

Currency In USD

BHR Historical Return

If you invested $1000 in Braemar Hotels & Resorts Inc. (BHR) 10 years ago, it would be worth $348.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $514.58, while $1000 invested 1 year ago would be worth $1,127.85. This corresponds to total returns of -65.16%, -48.54%, 12.79%, respectively, with annualized returns of -10%, -12.44%, 12.79%.

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
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
May 04, 2026	2.37	2.4	2.4	2.4	2.34	306,020
May 01, 2026	2.43	2.4	2.4	2.47	2.38	243,504
April 30, 2026	2.34	2.42	2.42	2.44	2.34	268,593
April 29, 2026	2.42	2.36	2.36	2.46	2.34	356,678
April 28, 2026	2.44	2.39	2.39	2.44	2.37	196,374
April 27, 2026	2.36	2.42	2.42	2.46	2.36	160,295
April 24, 2026	2.35	2.39	2.39	2.39	2.35	143,160
April 23, 2026	2.41	2.37	2.37	2.45	2.35	338,850
April 22, 2026	2.42	2.41	2.41	2.46	2.37	811,299
April 21, 2026	2.52	2.42	2.42	2.52	2.39	392,466
April 20, 2026	2.55	2.5	2.5	2.58	2.49	337,364
April 17, 2026	2.52	2.57	2.57	2.63	2.5	695,070
April 16, 2026	2.46	2.48	2.48	2.48	2.38	430,263
April 15, 2026	2.5	2.48	2.48	2.52	2.47	138,393
April 14, 2026	2.49	2.52	2.52	2.53	2.49	229,152
April 13, 2026	2.49	2.49	2.49	2.53	2.41	332,914
April 10, 2026	2.51	2.48	2.48	2.54	2.28	578,401
April 09, 2026	2.47	2.51	2.51	2.56	2.44	272,975
April 08, 2026	2.43	2.49	2.49	2.5	2.38	389,147
April 07, 2026	2.31	2.32	2.32	2.36	2.3	211,200
April 06, 2026	2.31	2.35	2.35	2.38	2.31	157,506
April 02, 2026	2.29	2.31	2.31	2.31	2.25	277,118
April 01, 2026	2.34	2.33	2.33	2.37	2.31	136,063
March 31, 2026	2.39	2.36	2.36	2.4	2.33	217,259
March 30, 2026	2.29	2.36	2.36	2.37	2.26	244,857
March 27, 2026	2.23	2.24	2.24	2.26	2.19	488,149
March 26, 2026	2.26	2.27	2.27	2.31	2.22	311,849
March 25, 2026	2.36	2.3	2.3	2.38	2.3	167,279
March 24, 2026	2.4	2.32	2.32	2.42	2.32	362,793
March 23, 2026	2.4	2.42	2.42	2.45	2.33	649,356
March 20, 2026	2.39	2.34	2.34	2.42	2.31	531,657
March 19, 2026	2.38	2.4	2.4	2.44	2.34	396,117
March 18, 2026	2.52	2.43	2.43	2.55	2.4	301,361
March 17, 2026	2.4	2.55	2.55	2.56	2.4	691,188
March 16, 2026	2.52	2.41	2.41	2.53	2.4	228,404
March 13, 2026	2.5	2.5	2.5	2.61	2.44	430,687
March 12, 2026	2.5	2.5	2.5	2.59	2.49	258,003
March 11, 2026	2.51	2.56	2.56	2.59	2.47	424,915
March 10, 2026	2.52	2.53	2.53	2.65	2.47	442,125
March 09, 2026	2.59	2.57	2.57	2.6	2.34	1.5M