Braemar Hotels & Resorts Inc. (BHR.PB) stock
BHR.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BHR, BHR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 8/3089% below fair value
$12.24+0.23 (+1.92%)
Close on Nov 3, 2026Market cap $101.65MP/E –Yield 13.51%
Price history
Braemar Hotels & Resorts share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$12.24
+1.92% on the day
52-week range
$9.65 – $18.30
-33.1% from the high
Change over 52 weeks
-18.3%
From $14.99 on Nov 3, 2025
Average volume
10,578
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $12.15 | $12.29 | $11.56 | $12.24 | +3.20% | 6,928 |
| Oct 2026 | $12.82 | $13.15 | $9.65 | $11.86 | -3.03% | 270,116 |
| Sep 2026 | $13.16 | $14.10 | $11.77 | $12.23 | -7.07% | 215,902 |
| Aug 2026 | $14.07 | $14.07 | $13.03 | $13.16 | -6.67% | 158,359 |
| Jul 2026 | $13.91 | $14.71 | $13.60 | $14.10 | +2.47% | 247,735 |
| Jun 2026 | $14.98 | $15.30 | $13.50 | $13.76 | -6.46% | 295,768 |
| May 2026 | $14.97 | $15.37 | $14.61 | $14.71 | -2.58% | 118,145 |
| Apr 2026 | $14.54 | $15.41 | $14.06 | $15.10 | +3.85% | 192,730 |
| Mar 2026 | $17.78 | $18.30 | $12.46 | $14.54 | -17.62% | 278,385 |
| Feb 2026 | $13.38 | $17.87 | $13.22 | $17.65 | +30.55% | 308,683 |
| Jan 2026 | $14.82 | $14.94 | $12.67 | $13.52 | -8.71% | 557,400 |
| Dec 2025 | $15.14 | $15.50 | $14.67 | $14.81 | -2.49% | 409,772 |
| Nov 2025 | $15.21 | $15.50 | $14.51 | $15.19 | -1.24% | 224,365 |
| Oct 2025 | $16.15 | $16.15 | $14.71 | $15.38 | -5.30% | 177,771 |
| Sep 2025 | $15.68 | $16.49 | $14.58 | $16.24 | +2.78% | 163,720 |
| Aug 2025 | $13.20 | $16.60 | $12.96 | $15.80 | +20.34% | 342,121 |
| Jul 2025 | $13.00 | $13.99 | $12.87 | $13.13 | -0.38% | 113,951 |
| Jun 2025 | $13.80 | $14.05 | $12.75 | $13.18 | -4.49% | 99,854 |
| May 2025 | $13.34 | $14.49 | $12.73 | $13.80 | +1.10% | 45,836 |
| Apr 2025 | $13.27 | $13.80 | $11.01 | $13.65 | +4.92% | 128,670 |
| Mar 2025 | $14.17 | $14.50 | $12.77 | $13.01 | -7.47% | 75,323 |
| Feb 2025 | $14.41 | $14.60 | $13.65 | $14.06 | -2.43% | 57,907 |
| Jan 2025 | $13.79 | $14.55 | $13.31 | $14.41 | +4.80% | 94,849 |
| Dec 2024 | $14.78 | $14.95 | $13.40 | $13.75 | -7.97% | 95,632 |
| Nov 2024 | $14.21 | $15.85 | $13.57 | $14.94 | +4.18% | 62,050 |
| Oct 2024 | $14.50 | $17.00 | $13.76 | $14.34 | -1.04% | 115,091 |
| Sep 2024 | $13.37 | $14.95 | $12.77 | $14.49 | +7.89% | 145,111 |
| Aug 2024 | $13.29 | $13.98 | $12.75 | $13.43 | +1.13% | 95,193 |
| Jul 2024 | $12.85 | $13.45 | $12.41 | $13.28 | +3.27% | 129,478 |
| Jun 2024 | $12.90 | $14.20 | $12.86 | $12.86 | -0.31% | 73,915 |
| May 2024 | $13.30 | $14.25 | $12.22 | $12.90 | -2.42% | 83,226 |
| Apr 2024 | $13.30 | $14.50 | $12.08 | $13.22 | -3.58% | 204,297 |
| Mar 2024 | $12.59 | $14.06 | $12.48 | $13.71 | +13.32% | 84,269 |
| Feb 2024 | $13.95 | $14.25 | $12.10 | $12.10 | -12.95% | 144,272 |
| Jan 2024 | $13.51 | $14.30 | $13.41 | $13.90 | -0.29% | 123,782 |
| Dec 2023 | $11.89 | $14.39 | $11.63 | $13.94 | +19.15% | 234,292 |
| Nov 2023 | $11.61 | $12.37 | $10.95 | $11.70 | +1.83% | 221,667 |
| Oct 2023 | $11.82 | $12.19 | $10.58 | $11.49 | -3.85% | 196,075 |
| Sep 2023 | $13.69 | $13.72 | $11.85 | $11.95 | -14.15% | 179,871 |
| Aug 2023 | $13.80 | $14.15 | $12.75 | $13.92 | -2.32% | 250,353 |
| Jul 2023 | $14.00 | $14.36 | $13.54 | $14.25 | +1.79% | 202,573 |
| Jun 2023 | $15.12 | $15.50 | $13.23 | $14.00 | -8.02% | 259,282 |
| May 2023 | $15.46 | $15.79 | $14.92 | $15.22 | +2.01% | 50,108 |
| Apr 2023 | $15.90 | $16.35 | $14.60 | $14.92 | -6.87% | 79,758 |
| Mar 2023 | $17.28 | $18.88 | $14.96 | $16.02 | -8.98% | 127,055 |
| Feb 2023 | $16.87 | $18.20 | $16.61 | $17.60 | +3.47% | 168,142 |
| Jan 2023 | $15.50 | $17.50 | $15.50 | $17.01 | +9.11% | 232,131 |
| Dec 2022 | $15.94 | $16.76 | $14.56 | $15.59 | -2.26% | 119,612 |
| Nov 2022 | $14.90 | $15.97 | $14.65 | $15.95 | +8.36% | 70,075 |
| Oct 2022 | $15.00 | $15.20 | $13.46 | $14.72 | -0.41% | 173,369 |
| Sep 2022 | $16.84 | $16.87 | $14.78 | $14.78 | -13.06% | 104,604 |
| Aug 2022 | $17.35 | $18.70 | $16.71 | $17.00 | -0.87% | 138,880 |
| Jul 2022 | $16.23 | $17.28 | $15.45 | $17.15 | +7.19% | 128,816 |
| Jun 2022 | $18.65 | $18.90 | $15.70 | $16.00 | -14.55% | 168,621 |
| May 2022 | $18.65 | $18.89 | $15.25 | $18.73 | -0.13% | 168,326 |
| Apr 2022 | $17.99 | $19.57 | $17.22 | $18.75 | +3.14% | 111,760 |
| Mar 2022 | $18.76 | $18.97 | $17.54 | $18.18 | -5.07% | 94,048 |
| Feb 2022 | $19.60 | $20.02 | $18.47 | $19.15 | -2.30% | 85,096 |
| Jan 2022 | $20.50 | $20.99 | $18.22 | $19.60 | -5.77% | 228,441 |
| Dec 2021 | $21.51 | $21.63 | $20.00 | $20.80 | -3.30% | 106,127 |
| Nov 2021 | $22.06 | $22.56 | $21.22 | $21.51 | -3.33% | 146,301 |
| Oct 2021 | $22.42 | $22.58 | $21.80 | $22.25 | -0.85% | 108,268 |
| Sep 2021 | $22.27 | $22.45 | $21.31 | $22.44 | +0.99% | 93,266 |
| Aug 2021 | $21.87 | $22.92 | $20.71 | $22.22 | +1.79% | 146,940 |
| Jul 2021 | $24.20 | $24.26 | $21.76 | $21.83 | -10.09% | 247,442 |
| Jun 2021 | $22.53 | $24.99 | $22.53 | $24.28 | +4.66% | 644,576 |
| May 2021 | $22.95 | $23.94 | $22.36 | $23.20 | +3.62% | 663,132 |
| Apr 2021 | $21.75 | $23.00 | $20.68 | $22.39 | +1.91% | 1,007,546 |
| Mar 2021 | $17.10 | $22.24 | $16.43 | $21.97 | +28.71% | 787,188 |
| Feb 2021 | $16.35 | $17.44 | $16.08 | $17.07 | +4.09% | 287,086 |
| Jan 2021 | $16.08 | $17.91 | $15.35 | $16.40 | +0.94% | 416,860 |
| Dec 2020 | $16.37 | $16.98 | $15.98 | $16.25 | +0.29% | 366,544 |
| Nov 2020 | $12.62 | $16.97 | $12.48 | $16.20 | +27.96% | 600,965 |
| Oct 2020 | $12.01 | $13.46 | $11.66 | $12.66 | +5.06% | 140,440 |
| Sep 2020 | $12.98 | $14.00 | $11.48 | $12.05 | -5.93% | 212,166 |
| Aug 2020 | $11.36 | $14.14 | $10.44 | $12.81 | +12.57% | 274,390 |
| Jul 2020 | $10.87 | $12.00 | $9.74 | $11.38 | +12.78% | 151,779 |
| Jun 2020 | $11.00 | $13.59 | $8.55 | $10.09 | -8.19% | 703,675 |
| May 2020 | $9.30 | $11.78 | $5.05 | $10.99 | +15.81% | 663,722 |
| Apr 2020 | $5.36 | $11.02 | $3.62 | $9.49 | +70.99% | 1,051,055 |
| Mar 2020 | $16.45 | $17.38 | $3.46 | $5.55 | -66.06% | 604,682 |
| Feb 2020 | $18.21 | $19.03 | $15.17 | $16.35 | -10.16% | 282,526 |
| Jan 2020 | $19.06 | $19.25 | $17.99 | $18.20 | -4.21% | 238,458 |
| Dec 2019 | $20.15 | $20.15 | $18.43 | $19.00 | -6.31% | 214,035 |
| Nov 2019 | $20.50 | $20.50 | $19.12 | $20.28 | -2.03% | 116,343 |
| Oct 2019 | $20.50 | $20.90 | $19.11 | $20.70 | -0.77% | 200,335 |
| Sep 2019 | $19.09 | $20.86 | $19.08 | $20.86 | +8.93% | 200,092 |
| Aug 2019 | $18.50 | $19.35 | $18.10 | $19.15 | +1.86% | 272,163 |
| Jul 2019 | $18.58 | $18.80 | $17.84 | $18.80 | +1.18% | 238,403 |
| Jun 2019 | $19.50 | $19.50 | $18.25 | $18.58 | -4.72% | 138,913 |
| May 2019 | $20.19 | $20.24 | $19.00 | $19.50 | -3.80% | 143,919 |
| Apr 2019 | $19.72 | $20.27 | $19.46 | $20.27 | +1.55% | 154,446 |
| Mar 2019 | $19.02 | $19.96 | $19.02 | $19.96 | +3.37% | 179,403 |
| Feb 2019 | $18.40 | $19.40 | $17.20 | $19.31 | +2.82% | 282,246 |
| Jan 2019 | $17.15 | $18.85 | $16.59 | $18.78 | +9.47% | 104,322 |
| Dec 2018 | $16.25 | $17.44 | $15.91 | $17.16 | +7.55% | 122,054 |
| Nov 2018 | $17.95 | $18.12 | $15.72 | $15.95 | -10.89% | 213,393 |
| Oct 2018 | $18.85 | $19.02 | $17.72 | $17.90 | -5.54% | 255,896 |
| Sep 2018 | $19.20 | $19.43 | $18.71 | $18.95 | -1.30% | 156,879 |
| Aug 2018 | $19.10 | $19.33 | $18.94 | $19.20 | +0.52% | 163,370 |
| Jul 2018 | $19.20 | $19.93 | $18.91 | $19.10 | +1.17% | 204,038 |
| Jun 2018 | $19.96 | $20.52 | $18.88 | $18.88 | -5.51% | 141,186 |
| May 2018 | $19.30 | $20.02 | $19.00 | $19.98 | +3.80% | 69,797 |
| Apr 2018 | $19.47 | $19.53 | $18.85 | $19.25 | -0.11% | 75,845 |
| Mar 2018 | $18.55 | $19.72 | $18.55 | $19.27 | +3.88% | 131,745 |
| Feb 2018 | $19.30 | $19.55 | $18.20 | $18.55 | -3.37% | 174,609 |
| Jan 2018 | $20.17 | $20.38 | $19.05 | $19.20 | -3.97% | 145,234 |
| Dec 2017 | $20.93 | $20.98 | $19.93 | $19.99 | -2.44% | 138,659 |
| Nov 2017 | $20.73 | $21.34 | $20.22 | $20.49 | -0.43% | 124,964 |
| Oct 2017 | $20.32 | $20.95 | $20.17 | $20.58 | +1.93% | 132,714 |
| Sep 2017 | $20.59 | $21.07 | $20.19 | $20.19 | -1.75% | 152,177 |
| Aug 2017 | $20.17 | $20.90 | $19.90 | $20.55 | +1.73% | 165,993 |
| Jul 2017 | $20.00 | $20.69 | $19.86 | $20.20 | +1.30% | 106,990 |
| Jun 2017 | $19.59 | $20.90 | $19.51 | $19.94 | +1.67% | 239,543 |
| May 2017 | $20.13 | $20.35 | $19.19 | $19.61 | -3.14% | 318,227 |
| Apr 2017 | $19.66 | $20.33 | $19.09 | $20.25 | +2.95% | 391,749 |
| Mar 2017 | $21.80 | $21.80 | $17.92 | $19.67 | -9.77% | 1,380,432 |
| Feb 2017 | $21.87 | $22.12 | $21.60 | $21.80 | -0.05% | 7,676 |
| Jan 2017 | $21.54 | $22.51 | $21.54 | $21.81 | +1.25% | 4,035 |
| Dec 2016 | $21.45 | $22.71 | $21.45 | $21.54 | +0.42% | 4,308 |
| Nov 2016 | $22.25 | $22.70 | $21.40 | $21.45 | -4.41% | 15,310 |
| Oct 2016 | $23.27 | $23.50 | $22.44 | $22.44 | -3.81% | 26,804 |
| Sep 2016 | $24.25 | $24.50 | $23.29 | $23.33 | -3.71% | 27,907 |
| Aug 2016 | $24.11 | $25.42 | $23.94 | $24.23 | +0.49% | 36,252 |
| Jul 2016 | $22.77 | $24.29 | $22.33 | $24.11 | +8.12% | 75,118 |
| Jun 2016 | $20.09 | $24.44 | $19.75 | $22.30 | +10.62% | 142,681 |
| May 2016 | $24.00 | $24.00 | $17.49 | $20.16 | – | 216,725 |
Seasonality
BHR.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 1.0% | -4.5% | 7.9% | 1.4% | -2.4% | 2.1% | 3.0% | -0.1% | -1.4% | 2.8% | 2.4% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 9 |
| 2026 | -8.7% | 30.5% | -15.6% | 3.9% | -2.6% | -4.2% | 2.5% | -6.7% | -4.3% | -3.0% | 3.2% | |
| 2025 | 4.8% | -2.4% | -5.2% | 4.9% | 1.1% | -1.9% | -0.4% | 20.3% | 5.0% | -5.3% | -1.2% | -0.2% |
| 2024 | -0.3% | -12.9% | 16.2% | -3.6% | -2.4% | 2.3% | 3.3% | 1.1% | 10.4% | -1.0% | 4.2% | -5.7% |
| 2023 | 9.1% | 3.5% | -6.9% | -6.9% | 2.0% | -5.7% | 1.8% | -2.3% | -11.7% | -3.8% | 1.8% | 22.3% |
| 2022 | -5.8% | -2.3% | -3.3% | 3.1% | -0.1% | -12.8% | 7.2% | -0.9% | -11.1% | -0.4% | 8.4% | 0.0% |
| 2021 | 0.9% | 4.1% | 30.7% | 1.9% | 3.6% | 6.2% | -10.1% | 1.8% | 2.6% | -0.8% | -3.3% | -1.7% |
| 2020 | -4.2% | -10.2% | -63.9% | 71.0% | 15.8% | -4.8% | 12.8% | 12.6% | -3.3% | 5.1% | 28.0% | 2.4% |
| 2019 | 9.5% | 2.8% | 5.2% | 1.6% | -3.8% | -3.0% | 1.2% | 1.9% | 10.8% | -0.8% | -2.0% | -4.6% |
| 2018 | -4.0% | -3.4% | 5.7% | -0.1% | 3.8% | -3.8% | 1.2% | 0.5% | 0.5% | -5.5% | -10.9% | 9.8% |
| 2017 | 1.3% | -0.0% | -8.1% | 2.9% | -3.1% | 3.4% | 1.3% | 1.7% | -0.1% | 1.9% | -0.4% | -0.8% |
See a number that looks wrong?