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 $196.2 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 $459.26, while $1000 invested 1 year ago would be worth $650.35. This corresponds to total returns of -80.38%, -54.07%, -34.97%, respectively, with annualized returns of -15.02%, -14.41%, -34.97%.

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
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
August 17, 2026	2.03	2.07	2.07	2.07	2.02	236,491
August 14, 2026	1.99	2.03	2.03	2.05	1.99	364,138
August 13, 2026	2.02	2.02	2.02	2.05	2.02	0
August 12, 2026	2.03	2.03	2.03	2.06	1.98	0
August 11, 2026	2.07	2.01	2.01	2.07	1.99	0
August 10, 2026	2.06	2.03	2.03	2.06	2	304,268
August 07, 2026	2.11	2.07	2.07	2.12	2.06	0
August 06, 2026	2.13	2.12	2.12	2.17	2.05	215,033
August 05, 2026	2.11	2.05	2.05	2.11	2.05	507,618
August 04, 2026	2.13	2.09	2.09	2.18	2.09	393,934
August 03, 2026	2.3	2.16	2.16	2.31	2.16	196,710
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