MetaCap

Braemar Hotels & Resorts Stock Price History

NYSE: BHRReal EstateReal Estate Investment TrustsUSD

1.21-0.28 (-18.79%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BHR price history at a glance

The price history for Braemar Hotels & Resorts (BHR) on this page begins on November 4, 2013, when the stock closed at $20.93; it most recently closed at $1.21 on October 5, 2026. The highest price in this record is $23.05, reached on November 18, 2013; the latest close is 94.8% below that peak. Across the 12 complete calendar years in the table, BHR finished higher in 2 and lower in 10. Its best year was 2024 (+21.2%) and its worst was 2020 (-47.9%).

Over roughly 13 years the share price changed -94.2%, a -19.8% compound annual price return (excluding dividends). In the last 12 months alone, BHR has lost 53.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$23.05
Date of high
Nov 18, 2013
Low since 2013
$1.14
Date of low
Mar 16, 2020
52-week high
$3.19
52-week low
$1.18
IPO year
2013
Last close
$1.21

BHR returns

1 week

-27.11%

1 month

-34.59%

3 months

-41.26%

6 months

-51.21%

Year to date

-57.84%

1 year

-53.10%

3 years

-56.00%

5 years

-75.31%

BHR price return, excluding dividends.

BHR annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.21-57.69%
20252.86-5.61%
20243.03+21.20%
20232.50-39.17%
20224.11-19.41%
20215.10+10.63%
20204.61-47.91%
20198.85-0.79%
20188.92-7.40%
20179.63-28.72%
201613.51-5.86%
201514.36-15.16%
201416.92-7.47%
2013*18.29-12.63%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

BHR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.521.531.181.21-18.79%
1.471.511.451.49+1.36%
1.511.511.471.47-3.29%
1.551.561.521.52-1.94%
1.661.661.551.55-6.63%
1.671.691.651.66+0.61%
1.651.681.621.65-1.20%
1.681.691.641.67+0.60%
1.671.681.641.660.00%
1.681.691.641.66-1.78%
1.721.721.691.69-1.17%
1.761.761.711.71-2.84%
1.791.801.731.76-3.30%
1.831.831.791.82+0.55%
1.791.811.751.81+1.12%
1.771.791.721.79+1.13%
1.831.831.741.77-1.67%
1.861.881.791.80-3.23%
1.881.901.861.86-1.59%
1.861.911.851.89+1.61%
1.881.891.851.86+0.54%
1.831.871.831.850.00%
1.851.891.821.85+0.54%
1.921.921.841.84-3.16%
1.901.921.841.90+2.15%
1.931.931.841.86-2.62%
1.951.981.911.91-1.04%
2.022.021.901.93-4.46%
2.052.052.012.02-0.49%
2.082.102.032.03-1.93%
2.032.072.032.07+0.98%
2.052.062.032.050.00%
2.062.072.022.050.00%
2.062.082.032.05-0.97%
2.032.082.002.07+1.97%
2.042.062.012.03-0.98%
2.062.072.052.050.00%
2.082.082.032.05-0.97%
2.032.072.022.07+1.97%
1.992.051.992.03+0.50%
2.032.052.022.02-0.49%
2.032.061.982.03+1.00%
2.072.071.992.01-0.99%
2.062.062.002.03-1.93%
2.112.132.062.07-2.36%
2.132.172.052.12+3.41%
2.112.112.052.05-1.91%
2.132.182.092.09-3.24%
2.302.312.162.16-4.85%
2.322.342.222.27-2.58%
2.312.372.252.33-2.10%
2.272.432.272.38+2.15%
2.312.372.262.33+2.19%
2.262.302.242.28+2.24%
2.172.312.162.23+3.72%
2.132.182.092.15-0.46%
2.132.182.112.16+1.89%
2.112.162.082.12+0.47%
2.042.111.992.11+5.50%
2.022.061.992.00-2.44%
2.002.061.972.05+0.99%
2.052.102.012.03-2.40%
2.092.132.082.08-0.95%
2.032.142.032.10+1.94%
2.062.132.062.060.00%
2.052.112.012.06+0.49%
2.142.141.982.05-4.65%
2.242.242.112.15-2.71%
2.272.442.212.21-3.07%
2.172.402.172.28+5.56%
2.132.212.072.160.00%
1.922.251.902.16+10.20%
1.951.971.881.960.00%
1.921.961.891.96+2.08%
2.032.041.911.92-4.95%
2.052.071.972.02-1.46%
2.042.082.022.05+0.99%
2.102.122.032.03-2.40%
2.052.102.032.08+2.46%
2.032.062.002.03-0.49%
2.152.172.032.04-3.77%
2.272.282.082.12-2.30%
2.572.632.102.17-14.23%
2.602.652.482.53-0.39%
2.522.602.522.54+2.01%
2.552.602.462.49-1.19%
2.512.542.502.52+0.80%
2.492.552.482.50+0.81%
2.492.512.422.48+1.22%
2.452.572.452.45-0.81%
2.492.532.472.47-1.20%
2.432.502.422.50+1.63%
2.502.522.442.46-1.99%
2.482.522.482.51+1.62%
2.532.572.472.47-1.98%
2.502.622.482.52+1.20%
2.542.542.462.49-0.40%
2.492.522.442.500.00%
2.442.512.422.50+1.63%
2.522.522.422.46-1.60%
2.542.542.502.500.00%
2.552.552.472.50-2.72%
2.542.622.542.57+1.58%
2.522.612.492.53+0.80%
2.532.572.432.51-1.95%
2.802.802.522.56-8.57%
2.722.812.702.80+1.82%
2.632.772.632.75+7.42%
2.462.582.462.56+3.64%
2.402.522.402.47+2.92%
2.372.412.342.400.00%
2.432.472.392.40-0.83%
2.342.442.342.42+2.54%
2.422.462.342.36-1.26%
2.442.442.372.39-1.24%
2.362.462.362.42+1.26%
2.352.392.352.39+0.84%
2.412.452.352.37-1.66%
2.422.472.372.41-0.41%
2.522.522.392.42-3.20%
2.552.582.492.50-2.72%
2.522.632.502.57+3.63%
2.462.482.382.480.00%
2.502.522.472.48-1.59%
2.492.532.492.52+1.20%
2.492.532.412.49+0.40%
2.512.542.282.48-1.20%
2.472.562.442.51+0.80%
2.432.502.382.49+7.33%
2.312.362.302.32-1.28%
2.312.382.312.35+1.73%
2.292.312.252.31-0.86%
2.342.372.312.33-1.27%
2.392.412.332.360.00%
2.292.372.262.36+5.36%
2.232.262.192.24-1.32%
2.262.312.222.27-1.30%
2.362.382.302.30-0.86%
2.402.432.322.32-4.13%
2.402.452.312.42+3.42%
2.392.422.312.34-2.50%
2.382.442.342.40-1.23%
2.522.552.402.43-4.71%
2.402.562.402.55+5.81%
2.522.532.402.41-3.60%
2.502.612.452.500.00%
2.502.592.492.50-2.34%
2.512.592.472.56+1.19%
2.522.652.472.53-1.56%
2.592.602.342.57-6.55%
2.792.802.702.75-3.51%
2.872.882.812.85-1.04%
2.802.922.752.88+4.73%
2.752.822.692.75-2.48%
2.872.882.802.82-3.09%
2.993.012.852.91-5.21%
3.083.162.973.07-0.97%
3.083.113.003.10+0.98%
2.993.082.983.07+1.32%
3.073.112.983.03-1.62%
2.983.102.973.08+3.36%
2.952.992.922.980.00%
2.983.052.962.98-0.33%
3.013.042.952.990.00%
3.003.052.942.99+0.67%
3.113.112.902.97-2.30%
3.183.183.023.04-3.18%
2.973.172.973.14+5.02%
2.943.022.912.99+2.05%
2.932.972.912.93+1.03%
2.972.972.882.90-2.03%
3.053.052.922.96-1.66%
2.803.132.783.01+9.45%
2.682.792.682.75+3.00%
2.702.752.642.67-2.20%
2.762.772.662.730.00%
2.842.882.732.73-3.87%
2.882.882.732.84-1.05%
2.902.902.862.87-1.71%
2.962.972.912.92-2.01%
3.023.092.972.98-1.00%
2.893.012.883.01+4.88%
2.812.892.812.87-0.69%
3.043.072.872.89-5.25%
3.093.193.023.05+4.45%
2.892.932.872.92+0.34%
2.952.962.882.91-1.02%
2.983.002.902.94-2.33%
3.053.162.973.01-0.99%
2.883.092.883.04+4.83%
2.912.912.832.90-0.34%
2.792.912.782.91+3.93%
2.882.882.792.80-2.10%
2.872.882.822.86-0.35%
2.852.872.772.87-1.37%
2.892.942.862.910.00%
2.922.982.852.91-0.68%
2.892.942.842.93+1.74%
2.812.892.812.88+3.23%
2.862.912.792.79-2.79%
2.872.952.852.87-1.03%
2.802.902.752.90+2.84%
2.832.842.762.82+0.36%
2.902.952.782.81-3.77%
2.832.942.822.92+2.10%
2.702.872.682.86+6.72%
2.682.702.632.68+0.75%
2.662.702.592.66+0.76%
2.632.692.612.64+0.76%
2.592.652.562.62+1.95%
2.652.662.542.57-3.02%
2.642.762.622.65+0.76%
2.682.722.622.63-2.59%
2.602.742.602.70+4.65%
2.582.642.572.580.00%
2.642.672.582.58-3.37%
2.682.712.652.67-0.74%
2.692.752.682.69-1.10%
2.672.752.662.72+1.49%
2.762.772.622.68-4.29%
2.732.862.732.80+2.94%
2.822.942.702.72-1.45%
2.602.942.602.76+4.94%
2.652.682.612.63-0.75%
2.712.712.612.65-2.21%
2.692.762.552.710.00%
2.732.762.692.71-2.17%
2.842.862.762.77-1.77%
2.722.842.672.82+3.68%
2.712.782.662.720.00%
2.612.782.602.72+4.21%
2.572.662.572.61+1.16%
2.492.582.342.58+3.20%
2.502.552.452.50-1.57%
2.542.592.502.54-0.39%
2.512.572.492.55+1.19%
2.492.552.492.52-0.79%
2.622.632.502.54-3.05%
2.772.772.622.62-6.09%
2.832.862.742.79-0.71%
2.812.902.772.81+1.81%
2.732.792.692.76+1.85%
2.612.722.602.71+4.63%
2.692.702.592.59-4.43%
2.672.712.632.71+2.65%
2.642.662.612.64-0.75%
2.652.762.652.66+0.76%
2.662.712.552.64+3.53%
2.492.562.492.55+0.39%
2.512.552.482.54+2.42%
2.582.602.482.48-3.88%
2.632.662.572.58—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHR chart for longer ranges.