Braemar Hotels & Resorts Inc. (BHR.PD) stock
BHR.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BHR, BHR.PB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 5/3013% below fair value
$16.41+0.30 (+1.86%)
Close on Nov 6, 2026Market cap $1.13BP/E –Yield 1.22%
Price history
Braemar Hotels & Resorts share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$16.41
+1.86% on the day
52-week range
$13.20 – $21.25
-22.8% from the high
Change over 52 weeks
-21.8%
From $20.98 on Nov 6, 2025
Average volume
7,090
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $16.64 | $16.64 | $16.28 | $16.41 | +1.86% | 3,205 |
| Nov 5, 2026 | $16.69 | $16.69 | $15.85 | $16.11 | -1.41% | 3,333 |
| Nov 4, 2026 | $16.25 | $16.50 | $16.19 | $16.34 | +0.86% | 4,096 |
| Nov 3, 2026 | $15.36 | $16.56 | $15.36 | $16.20 | +2.92% | 16,188 |
| Nov 2, 2026 | $15.87 | $15.87 | $15.36 | $15.74 | +3.21% | 6,253 |
| Oct 30, 2026 | $15.48 | $15.48 | $15.00 | $15.25 | -1.74% | 3,712 |
| Oct 29, 2026 | $15.54 | $15.55 | $15.35 | $15.52 | +0.19% | 1,152 |
| Oct 28, 2026 | $15.49 | $15.49 | $15.49 | $15.49 | +1.24% | 181 |
| Oct 27, 2026 | $15.45 | $15.66 | $15.07 | $15.30 | -0.62% | 17,503 |
| Oct 26, 2026 | $15.40 | $15.40 | $15.40 | $15.40 | 0.00% | – |
| Oct 23, 2026 | $15.43 | $15.43 | $15.04 | $15.40 | -0.68% | 6,890 |
| Oct 22, 2026 | $15.82 | $15.82 | $15.00 | $15.50 | +0.32% | 5,459 |
| Oct 21, 2026 | $15.50 | $15.64 | $15.40 | $15.45 | +1.05% | 1,556 |
| Oct 20, 2026 | $15.34 | $15.50 | $14.76 | $15.29 | -0.26% | 12,723 |
| Oct 19, 2026 | $15.46 | $15.59 | $15.21 | $15.33 | -0.84% | 7,351 |
| Oct 16, 2026 | $15.79 | $15.80 | $15.27 | $15.46 | +0.45% | 7,101 |
| Oct 15, 2026 | $15.48 | $15.99 | $15.20 | $15.39 | +2.26% | 11,750 |
| Oct 14, 2026 | $14.89 | $15.25 | $14.73 | $15.05 | +0.80% | 10,635 |
| Oct 13, 2026 | $15.06 | $15.35 | $14.55 | $14.93 | -0.80% | 18,116 |
| Oct 12, 2026 | $14.40 | $15.05 | $14.39 | $15.05 | +7.73% | 34,136 |
| Oct 9, 2026 | $14.05 | $14.59 | $13.50 | $13.97 | +2.27% | 25,426 |
| Oct 8, 2026 | $13.30 | $13.77 | $13.30 | $13.66 | +3.09% | 4,988 |
| Oct 7, 2026 | $14.35 | $14.37 | $13.20 | $13.25 | -5.36% | 29,344 |
| Oct 6, 2026 | $15.51 | $15.77 | $14.00 | $14.00 | -12.61% | 39,928 |
| Oct 5, 2026 | $16.11 | $16.44 | $16.02 | $16.02 | -1.96% | 6,166 |
| Oct 2, 2026 | $16.57 | $16.57 | $16.16 | $16.34 | -0.38% | 7,217 |
| Oct 1, 2026 | $16.06 | $16.44 | $16.06 | $16.40 | +2.29% | 8,033 |
| Sep 30, 2026 | $16.00 | $16.11 | $16.00 | $16.04 | -1.20% | 3,391 |
| Sep 29, 2026 | $16.56 | $16.85 | $16.22 | $16.23 | -4.42% | 7,154 |
| Sep 28, 2026 | $16.75 | $17.19 | $16.50 | $16.98 | +2.10% | 5,755 |
| Sep 25, 2026 | $16.66 | $16.85 | $16.50 | $16.63 | -2.52% | 4,429 |
| Sep 24, 2026 | $17.11 | $17.38 | $17.00 | $17.06 | -0.64% | 5,168 |
| Sep 23, 2026 | $17.22 | $17.22 | $17.17 | $17.17 | -0.98% | 736 |
| Sep 22, 2026 | $17.20 | $17.60 | $17.20 | $17.34 | +1.23% | 1,050 |
| Sep 21, 2026 | $17.13 | $17.13 | $17.13 | $17.13 | -0.12% | 591 |
| Sep 18, 2026 | $17.13 | $17.15 | $17.13 | $17.15 | -0.87% | 711 |
| Sep 17, 2026 | $17.51 | $17.51 | $16.88 | $17.30 | -0.29% | 7,423 |
| Sep 16, 2026 | $17.59 | $17.59 | $17.14 | $17.35 | 0.00% | 3,016 |
| Sep 15, 2026 | $17.58 | $17.58 | $17.10 | $17.35 | -1.14% | 5,634 |
| Sep 14, 2026 | $17.36 | $17.55 | $17.36 | $17.55 | -0.17% | 1,940 |
| Sep 11, 2026 | $17.40 | $17.60 | $17.10 | $17.58 | +1.04% | 27,956 |
| Sep 10, 2026 | $17.20 | $17.40 | $17.15 | $17.40 | -0.00% | 5,449 |
| Sep 9, 2026 | $17.45 | $17.48 | $17.39 | $17.40 | -0.85% | 1,119 |
| Sep 8, 2026 | $17.57 | $17.57 | $17.47 | $17.55 | -0.28% | 712 |
| Sep 4, 2026 | $17.50 | $17.60 | $17.50 | $17.60 | +0.28% | 6,776 |
| Sep 3, 2026 | $17.60 | $17.63 | $17.55 | $17.55 | -0.28% | 6,484 |
| Sep 2, 2026 | $17.08 | $17.77 | $17.08 | $17.60 | +2.92% | 5,349 |
| Sep 1, 2026 | $17.12 | $17.14 | $17.01 | $17.10 | -0.12% | 3,322 |
| Aug 31, 2026 | $17.10 | $17.12 | $16.97 | $17.12 | +1.00% | 9,528 |
| Aug 28, 2026 | $16.65 | $17.10 | $16.64 | $16.95 | -0.53% | 2,568 |
| Aug 27, 2026 | $17.03 | $17.04 | $16.91 | $17.04 | +0.12% | 3,479 |
| Aug 26, 2026 | $16.88 | $17.02 | $16.88 | $17.02 | 0.00% | 1,444 |
| Aug 25, 2026 | $17.00 | $17.02 | $16.94 | $17.02 | -0.23% | 2,821 |
| Aug 24, 2026 | $17.05 | $17.08 | $16.90 | $17.06 | +0.35% | 6,715 |
| Aug 21, 2026 | $17.10 | $17.10 | $16.85 | $17.00 | -0.35% | 4,211 |
| Aug 20, 2026 | $16.95 | $17.06 | $16.95 | $17.06 | -0.23% | 883 |
| Aug 19, 2026 | $16.94 | $17.10 | $16.94 | $17.10 | +1.06% | 5,778 |
| Aug 18, 2026 | $16.86 | $16.95 | $16.85 | $16.92 | +0.77% | 4,080 |
| Aug 17, 2026 | $17.00 | $17.12 | $16.75 | $16.79 | -0.59% | 10,830 |
| Aug 14, 2026 | $17.00 | $17.01 | $16.85 | $16.89 | +0.42% | 8,065 |
| Aug 13, 2026 | $16.89 | $16.90 | $16.73 | $16.82 | -0.06% | 2,865 |
| Aug 12, 2026 | $16.79 | $17.00 | $16.71 | $16.83 | +1.08% | 4,398 |
| Aug 11, 2026 | $16.89 | $17.17 | $16.60 | $16.65 | -0.24% | 8,027 |
| Aug 10, 2026 | $17.75 | $17.75 | $16.35 | $16.69 | -6.60% | 65,510 |
| Aug 7, 2026 | $17.65 | $17.87 | $17.54 | $17.87 | +1.88% | 3,965 |
| Aug 6, 2026 | $17.47 | $17.58 | $17.10 | $17.54 | +2.57% | 11,201 |
| Aug 5, 2026 | $17.49 | $17.49 | $16.99 | $17.10 | -1.01% | 1,648 |
| Aug 4, 2026 | $17.26 | $17.28 | $17.26 | $17.28 | +0.67% | 593 |
| Aug 3, 2026 | $17.25 | $17.35 | $17.16 | $17.16 | +0.35% | 4,820 |
| Jul 31, 2026 | $17.09 | $17.19 | $16.90 | $17.10 | -1.84% | 5,074 |
| Jul 30, 2026 | $17.34 | $17.50 | $17.34 | $17.42 | -0.20% | 1,564 |
| Jul 29, 2026 | $17.36 | $17.46 | $17.36 | $17.46 | -0.08% | 1,419 |
| Jul 28, 2026 | $17.54 | $17.54 | $17.47 | $17.47 | +1.48% | 388 |
| Jul 27, 2026 | $17.47 | $17.52 | $17.22 | $17.22 | -1.15% | 5,001 |
| Jul 24, 2026 | $17.46 | $17.54 | $17.35 | $17.42 | -0.77% | 2,232 |
| Jul 23, 2026 | $17.52 | $17.55 | $17.37 | $17.55 | -0.19% | 3,026 |
| Jul 22, 2026 | $17.58 | $17.58 | $17.58 | $17.58 | -0.09% | 877 |
| Jul 21, 2026 | $17.40 | $17.67 | $17.32 | $17.60 | +0.74% | 6,108 |
| Jul 20, 2026 | $17.40 | $17.51 | $17.27 | $17.47 | +1.57% | 13,913 |
| Jul 17, 2026 | $17.15 | $17.30 | $17.15 | $17.20 | -0.00% | 2,623 |
| Jul 16, 2026 | $17.25 | $17.30 | $17.20 | $17.20 | -0.58% | 3,801 |
| Jul 15, 2026 | $17.21 | $17.39 | $17.20 | $17.30 | -0.97% | 2,889 |
| Jul 14, 2026 | $17.33 | $17.47 | $17.16 | $17.47 | +1.45% | 5,790 |
| Jul 13, 2026 | $17.26 | $17.29 | $17.17 | $17.22 | -0.98% | 1,776 |
| Jul 10, 2026 | $17.40 | $17.55 | $17.22 | $17.39 | -0.63% | 3,579 |
| Jul 9, 2026 | $17.59 | $17.68 | $17.30 | $17.50 | -0.96% | 4,168 |
| Jul 8, 2026 | $17.33 | $17.71 | $17.19 | $17.67 | +1.14% | 3,089 |
| Jul 7, 2026 | $17.29 | $17.47 | $17.12 | $17.47 | +0.37% | 4,164 |
| Jul 6, 2026 | $17.06 | $17.61 | $17.06 | $17.41 | +0.90% | 1,669 |
| Jul 2, 2026 | $17.20 | $17.45 | $17.19 | $17.25 | 0.00% | 4,932 |
| Jul 1, 2026 | $17.38 | $17.43 | $17.18 | $17.25 | +0.79% | 4,892 |
| Jun 30, 2026 | $17.20 | $17.23 | $17.05 | $17.12 | -1.58% | 20,929 |
| Jun 29, 2026 | $17.41 | $17.44 | $17.35 | $17.39 | +0.19% | 3,767 |
| Jun 26, 2026 | $17.34 | $17.41 | $17.34 | $17.36 | +0.10% | 6,611 |
| Jun 25, 2026 | $17.26 | $17.34 | $17.26 | $17.34 | +0.12% | 5,071 |
| Jun 24, 2026 | $17.32 | $17.49 | $17.32 | $17.32 | +0.35% | 7,751 |
| Jun 23, 2026 | $17.20 | $17.36 | $17.20 | $17.26 | +0.06% | 3,502 |
| Jun 22, 2026 | $17.26 | $17.48 | $17.25 | $17.25 | -0.81% | 8,901 |
| Jun 18, 2026 | $17.28 | $17.42 | $17.25 | $17.39 | +0.29% | 8,027 |
| Jun 17, 2026 | $17.29 | $17.42 | $17.20 | $17.34 | +0.76% | 2,668 |
| Jun 16, 2026 | $17.33 | $17.33 | $17.20 | $17.21 | -0.06% | 6,532 |
| Jun 15, 2026 | $17.47 | $17.47 | $17.10 | $17.22 | -0.06% | 23,010 |
| Jun 12, 2026 | $16.82 | $17.49 | $16.82 | $17.23 | +2.50% | 36,266 |
| Jun 11, 2026 | $16.80 | $16.87 | $16.51 | $16.81 | -0.24% | 3,626 |
| Jun 10, 2026 | $16.67 | $16.89 | $16.57 | $16.85 | +1.05% | 5,695 |
| Jun 9, 2026 | $16.75 | $16.75 | $16.68 | $16.68 | -0.98% | 422 |
| Jun 8, 2026 | $16.76 | $16.89 | $16.76 | $16.84 | -0.82% | 9,473 |
| Jun 5, 2026 | $16.76 | $17.00 | $16.68 | $16.98 | +1.92% | 1,673 |
| Jun 4, 2026 | $16.66 | $16.66 | $16.66 | $16.66 | -2.00% | 205 |
| Jun 3, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | – |
| Jun 2, 2026 | $16.95 | $17.00 | $16.95 | $17.00 | +0.29% | 2,487 |
| Jun 1, 2026 | $16.81 | $16.99 | $16.81 | $16.95 | +0.77% | 4,948 |
| May 29, 2026 | $16.94 | $16.94 | $16.70 | $16.82 | +0.09% | 980 |
| May 28, 2026 | $16.63 | $16.81 | $16.63 | $16.81 | -0.36% | 231 |
| May 27, 2026 | $16.59 | $16.93 | $16.56 | $16.87 | +1.63% | 7,007 |
| May 26, 2026 | $16.65 | $16.66 | $16.60 | $16.60 | -0.27% | 1,228 |
| May 22, 2026 | $16.77 | $16.77 | $16.60 | $16.64 | -1.01% | 3,296 |
| May 21, 2026 | $16.63 | $16.85 | $16.51 | $16.81 | +0.96% | 3,217 |
| May 20, 2026 | $16.51 | $16.65 | $16.51 | $16.65 | +0.60% | 2,356 |
| May 19, 2026 | $16.63 | $16.75 | $16.55 | $16.55 | -1.19% | 5,510 |
| May 18, 2026 | $16.50 | $16.87 | $16.50 | $16.75 | +1.27% | 7,660 |
| May 15, 2026 | $16.50 | $16.54 | $16.48 | $16.54 | +0.36% | 2,175 |
| May 14, 2026 | $16.50 | $16.52 | $16.48 | $16.48 | +0.03% | 3,023 |
| May 13, 2026 | $16.50 | $16.50 | $16.48 | $16.48 | -0.15% | 2,738 |
| May 12, 2026 | $16.50 | $16.59 | $16.45 | $16.50 | -1.02% | 6,454 |
| May 11, 2026 | $16.67 | $16.67 | $16.67 | $16.67 | -0.24% | 844 |
| May 8, 2026 | $16.66 | $16.71 | $16.66 | $16.71 | +0.06% | 1,795 |
| May 7, 2026 | $16.52 | $16.72 | $16.40 | $16.70 | +1.21% | 14,066 |
| May 6, 2026 | $16.50 | $16.50 | $16.50 | $16.50 | +0.47% | 354 |
| May 5, 2026 | $16.40 | $16.50 | $16.40 | $16.42 | +0.08% | 9,060 |
| May 4, 2026 | $16.50 | $16.50 | $16.35 | $16.41 | -0.55% | 5,204 |
| May 1, 2026 | $16.54 | $16.64 | $16.50 | $16.50 | 0.00% | 1,127 |
| Apr 30, 2026 | $16.31 | $16.53 | $16.30 | $16.50 | +1.10% | 3,586 |
| Apr 29, 2026 | $16.33 | $16.33 | $16.30 | $16.32 | -0.49% | 1,466 |
| Apr 28, 2026 | $16.48 | $16.50 | $16.40 | $16.40 | -0.61% | 2,240 |
| Apr 27, 2026 | $16.50 | $16.50 | $16.40 | $16.50 | +0.61% | 5,010 |
| Apr 24, 2026 | $16.58 | $16.63 | $16.40 | $16.40 | +0.86% | 3,484 |
| Apr 23, 2026 | $16.36 | $16.56 | $16.21 | $16.26 | +0.06% | 11,109 |
| Apr 22, 2026 | $17.18 | $17.35 | $15.41 | $16.25 | -4.97% | 33,769 |
| Apr 21, 2026 | $17.25 | $17.25 | $17.10 | $17.10 | -0.06% | 1,763 |
| Apr 20, 2026 | $17.25 | $17.25 | $17.11 | $17.11 | -2.12% | 1,040 |
| Apr 17, 2026 | $17.47 | $17.49 | $17.30 | $17.48 | +1.78% | 4,105 |
| Apr 16, 2026 | $17.18 | $17.18 | $17.18 | $17.18 | -1.12% | 607 |
| Apr 15, 2026 | $17.49 | $17.49 | $17.37 | $17.37 | 0.00% | 1,511 |
| Apr 14, 2026 | $17.19 | $17.37 | $17.19 | $17.37 | +0.12% | 3,965 |
| Apr 13, 2026 | $17.49 | $17.56 | $17.35 | $17.35 | -0.83% | 3,316 |
| Apr 10, 2026 | $17.52 | $17.53 | $17.41 | $17.49 | +0.20% | 853 |
| Apr 9, 2026 | $17.37 | $17.67 | $17.25 | $17.46 | +0.90% | 6,991 |
| Apr 8, 2026 | $17.00 | $17.39 | $16.84 | $17.30 | +3.93% | 7,491 |
| Apr 7, 2026 | $17.02 | $17.30 | $16.65 | $16.65 | -1.65% | 5,458 |
| Apr 6, 2026 | $16.70 | $17.31 | $16.70 | $16.93 | +0.62% | 2,348 |
| Apr 2, 2026 | $16.86 | $16.92 | $16.61 | $16.83 | -0.13% | 3,053 |
| Apr 1, 2026 | $16.30 | $17.48 | $16.30 | $16.85 | +0.40% | 8,165 |
| Mar 31, 2026 | $16.59 | $16.78 | $16.51 | $16.78 | +0.48% | 1,643 |
| Mar 30, 2026 | $16.40 | $16.70 | $16.40 | $16.70 | +0.63% | 1,054 |
| Mar 27, 2026 | $16.70 | $16.70 | $16.15 | $16.60 | -1.42% | 13,320 |
| Mar 26, 2026 | $16.99 | $16.99 | $16.80 | $16.83 | +0.92% | 1,486 |
| Mar 25, 2026 | $16.35 | $16.77 | $16.35 | $16.68 | -0.42% | 4,068 |
| Mar 24, 2026 | $16.93 | $16.93 | $16.24 | $16.75 | -1.21% | 6,847 |
| Mar 23, 2026 | $16.63 | $16.97 | $16.45 | $16.95 | +1.56% | 13,834 |
| Mar 20, 2026 | $16.55 | $16.91 | $16.35 | $16.69 | -0.33% | 38,763 |
| Mar 19, 2026 | $17.80 | $17.80 | $16.60 | $16.75 | +0.42% | 6,444 |
| Mar 18, 2026 | $17.49 | $17.56 | $16.51 | $16.68 | -6.09% | 18,007 |
| Mar 17, 2026 | $17.60 | $17.76 | $17.44 | $17.76 | +0.78% | 2,376 |
| Mar 16, 2026 | $17.65 | $17.65 | $17.42 | $17.63 | +1.12% | 1,972 |
| Mar 13, 2026 | $17.95 | $17.95 | $17.39 | $17.43 | -1.58% | 5,459 |
| Mar 12, 2026 | $17.69 | $17.99 | $17.60 | $17.71 | -1.56% | 2,504 |
| Mar 11, 2026 | $18.00 | $18.00 | $17.85 | $17.99 | +0.19% | 2,371 |
| Mar 10, 2026 | $17.69 | $17.99 | $17.48 | $17.96 | +0.93% | 4,145 |
| Mar 9, 2026 | $17.82 | $17.89 | $17.72 | $17.79 | -1.22% | 9,184 |
| Mar 6, 2026 | $18.05 | $18.26 | $17.90 | $18.01 | -1.21% | 5,676 |
| Mar 5, 2026 | $17.95 | $18.32 | $17.39 | $18.23 | -0.38% | 3,303 |
| Mar 4, 2026 | $17.40 | $18.30 | $17.40 | $18.30 | +3.54% | 5,291 |
| Mar 3, 2026 | $17.01 | $17.81 | $17.01 | $17.68 | -1.26% | 4,223 |
| Mar 2, 2026 | $17.11 | $17.95 | $17.11 | $17.90 | +0.67% | 5,409 |
| Feb 27, 2026 | $17.62 | $18.13 | $17.62 | $17.78 | +2.48% | 10,342 |
| Feb 26, 2026 | $16.67 | $17.45 | $16.66 | $17.35 | +2.66% | 8,609 |
| Feb 25, 2026 | $16.76 | $16.90 | $16.74 | $16.90 | +0.30% | 1,507 |
| Feb 24, 2026 | $16.54 | $16.85 | $16.50 | $16.85 | +0.84% | 5,749 |
| Feb 23, 2026 | $16.48 | $16.71 | $16.48 | $16.71 | +0.42% | 943 |
| Feb 20, 2026 | $16.58 | $16.69 | $16.42 | $16.64 | +2.09% | 9,966 |
| Feb 19, 2026 | $16.36 | $16.41 | $16.26 | $16.30 | -0.73% | 8,890 |
| Feb 18, 2026 | $16.45 | $16.61 | $16.31 | $16.42 | -1.68% | 12,715 |
| Feb 17, 2026 | $16.47 | $16.70 | $16.20 | $16.70 | +0.06% | 9,630 |
| Feb 13, 2026 | $16.70 | $16.79 | $16.58 | $16.69 | +1.27% | 2,751 |
| Feb 12, 2026 | $16.50 | $16.59 | $16.11 | $16.48 | -0.24% | 20,625 |
| Feb 11, 2026 | $16.68 | $16.77 | $16.49 | $16.52 | -0.48% | 6,009 |
| Feb 10, 2026 | $16.80 | $16.80 | $16.30 | $16.60 | -0.30% | 26,332 |
| Feb 9, 2026 | $16.50 | $16.90 | $16.50 | $16.65 | +1.83% | 12,527 |
| Feb 6, 2026 | $16.45 | $16.73 | $16.27 | $16.35 | -1.27% | 46,040 |
| Feb 5, 2026 | $16.66 | $16.87 | $16.30 | $16.56 | -0.69% | 18,352 |
| Feb 4, 2026 | $16.80 | $17.03 | $16.20 | $16.68 | -0.57% | 16,549 |
| Feb 3, 2026 | $16.29 | $17.23 | $16.29 | $16.77 | +3.27% | 56,403 |
| Feb 2, 2026 | $16.34 | $16.35 | $16.20 | $16.24 | -1.46% | 8,386 |
| Jan 30, 2026 | $17.15 | $17.15 | $16.14 | $16.48 | -1.96% | 18,637 |
| Jan 29, 2026 | $16.98 | $17.02 | $16.55 | $16.81 | -1.75% | 5,990 |
| Jan 28, 2026 | $16.75 | $17.28 | $16.75 | $17.11 | +2.03% | 33,922 |
| Jan 27, 2026 | $16.56 | $17.18 | $16.55 | $16.77 | +1.27% | 19,152 |
| Jan 26, 2026 | $17.78 | $17.90 | $16.46 | $16.56 | -7.38% | 31,736 |
| Jan 23, 2026 | $17.94 | $18.07 | $17.67 | $17.88 | -0.11% | 13,382 |
| Jan 22, 2026 | $17.98 | $18.00 | $17.75 | $17.90 | +1.19% | 12,758 |
| Jan 21, 2026 | $17.55 | $18.62 | $17.55 | $17.69 | +0.45% | 12,899 |
| Jan 20, 2026 | $17.89 | $18.07 | $17.61 | $17.61 | -0.90% | 11,215 |
| Jan 16, 2026 | $18.11 | $18.18 | $17.70 | $17.77 | -0.84% | 11,227 |
| Jan 15, 2026 | $18.02 | $18.64 | $17.90 | $17.92 | +0.11% | 16,416 |
| Jan 14, 2026 | $18.07 | $18.07 | $17.41 | $17.90 | -0.50% | 24,123 |
| Jan 13, 2026 | $18.21 | $18.38 | $17.59 | $17.99 | -0.96% | 18,538 |
| Jan 12, 2026 | $18.38 | $18.65 | $18.17 | $18.17 | -1.42% | 8,574 |
| Jan 9, 2026 | $18.21 | $18.50 | $18.21 | $18.43 | +0.86% | 3,986 |
| Jan 8, 2026 | $18.28 | $18.50 | $18.15 | $18.27 | -0.44% | 12,593 |
| Jan 7, 2026 | $18.37 | $18.50 | $18.24 | $18.35 | +0.77% | 2,937 |
| Jan 6, 2026 | $18.20 | $18.46 | $18.00 | $18.21 | -0.27% | 9,252 |
| Jan 5, 2026 | $18.39 | $18.65 | $18.15 | $18.26 | +0.16% | 7,303 |
| Jan 2, 2026 | $18.12 | $18.59 | $18.07 | $18.23 | +0.62% | 9,072 |
| Dec 31, 2025 | $18.03 | $18.33 | $17.87 | $18.12 | -0.83% | 17,058 |
| Dec 30, 2025 | $18.49 | $18.49 | $18.25 | $18.27 | -0.11% | 7,545 |
| Dec 29, 2025 | $18.42 | $18.42 | $18.15 | $18.29 | +0.22% | 3,732 |
| Dec 26, 2025 | $18.35 | $18.75 | $18.11 | $18.25 | -0.30% | 11,882 |
| Dec 24, 2025 | $18.12 | $18.39 | $18.12 | $18.31 | +0.36% | 5,682 |
| Dec 23, 2025 | $18.32 | $18.37 | $18.00 | $18.24 | +0.22% | 9,821 |
| Dec 22, 2025 | $18.72 | $18.75 | $18.03 | $18.20 | -2.78% | 33,054 |
| Dec 19, 2025 | $19.25 | $19.25 | $18.62 | $18.72 | +0.11% | 3,272 |
| Dec 18, 2025 | $19.13 | $19.60 | $18.53 | $18.70 | -0.58% | 12,753 |
| Dec 17, 2025 | $18.80 | $18.86 | $18.65 | $18.81 | +1.05% | 2,144 |
| Dec 16, 2025 | $18.39 | $19.02 | $18.25 | $18.62 | +0.68% | 11,393 |
| Dec 15, 2025 | $18.56 | $18.56 | $18.15 | $18.49 | -0.16% | 7,547 |
| Dec 12, 2025 | $18.36 | $18.53 | $17.98 | $18.52 | +0.65% | 15,716 |
| Dec 11, 2025 | $18.57 | $18.57 | $18.11 | $18.40 | +0.19% | 7,507 |
| Dec 10, 2025 | $18.74 | $18.74 | $18.03 | $18.37 | +0.03% | 7,261 |
| Dec 9, 2025 | $18.75 | $19.00 | $18.31 | $18.36 | -1.45% | 10,908 |
| Dec 8, 2025 | $18.82 | $18.97 | $18.35 | $18.63 | +2.02% | 5,942 |
| Dec 5, 2025 | $18.64 | $19.50 | $17.52 | $18.26 | -2.56% | 52,983 |
| Dec 4, 2025 | $18.97 | $19.19 | $18.44 | $18.74 | -2.29% | 25,014 |
| Dec 3, 2025 | $19.43 | $19.43 | $18.86 | $19.18 | -1.94% | 19,091 |
| Dec 2, 2025 | $19.56 | $19.60 | $19.45 | $19.56 | +0.82% | 8,632 |
| Dec 1, 2025 | $19.17 | $19.50 | $18.97 | $19.40 | +1.04% | 6,612 |
| Nov 28, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 249 |
| Nov 26, 2025 | $19.11 | $19.44 | $19.08 | $19.20 | +0.37% | 6,928 |
| Nov 25, 2025 | $19.25 | $19.60 | $18.28 | $19.13 | -1.21% | 5,537 |
| Nov 24, 2025 | $19.27 | $19.45 | $19.25 | $19.36 | -0.34% | 2,235 |
| Nov 21, 2025 | $18.95 | $19.60 | $18.95 | $19.43 | -0.36% | 2,567 |
| Nov 20, 2025 | $19.22 | $19.50 | $18.82 | $19.50 | +0.31% | 4,812 |
| Nov 19, 2025 | $18.97 | $20.05 | $18.77 | $19.44 | +1.08% | 9,520 |
| Nov 18, 2025 | $19.38 | $19.49 | $19.00 | $19.23 | -1.17% | 8,226 |
| Nov 17, 2025 | $19.85 | $20.02 | $19.12 | $19.46 | -1.72% | 6,696 |
| Nov 14, 2025 | $20.30 | $20.60 | $19.76 | $19.80 | -3.37% | 7,936 |
| Nov 13, 2025 | $21.00 | $21.00 | $20.49 | $20.49 | -2.48% | 7,091 |
| Nov 12, 2025 | $21.20 | $21.22 | $20.86 | $21.01 | +0.10% | 2,531 |
| Nov 11, 2025 | $21.05 | $21.05 | $20.83 | $20.99 | +0.24% | 3,560 |
| Nov 10, 2025 | $21.03 | $21.03 | $20.72 | $20.94 | -0.52% | 1,775 |
| Nov 7, 2025 | $20.90 | $21.09 | $20.50 | $21.05 | +0.33% | 5,484 |
| Nov 6, 2025 | $21.25 | $21.25 | $20.83 | $20.98 | +0.68% | 3,390 |
| Nov 5, 2025 | $20.88 | $21.10 | $20.75 | $20.84 | +0.55% | 8,507 |
| Nov 4, 2025 | $20.78 | $20.80 | $20.40 | $20.72 | +0.69% | 13,066 |
| Nov 3, 2025 | $20.52 | $20.77 | $20.52 | $20.58 | -0.54% | 2,668 |
| Oct 31, 2025 | $20.63 | $20.70 | $20.61 | $20.70 | +0.95% | 1,198 |
| Oct 30, 2025 | $20.21 | $20.50 | $20.21 | $20.50 | -1.20% | 1,309 |
| Oct 29, 2025 | $20.72 | $20.80 | $20.43 | $20.75 | +0.48% | 7,771 |
| Oct 28, 2025 | $20.85 | $20.85 | $20.25 | $20.65 | +0.24% | 1,081 |
| Oct 27, 2025 | $20.12 | $20.73 | $20.12 | $20.60 | – | 3,140 |
Seasonality
BHR.PD return in each calendar month over the last 9 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 | 2.3% | 3.6% | -8.1% | 5.5% | 1.7% | 5.9% | -2.1% | -0.2% | 1.3% | -2.6% | 7.1% | 0.6% |
| Months up | 5 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 8 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 6 of 8 | 2 of 8 |
| 2026 | -9.0% | 7.9% | -2.6% | -1.7% | 1.9% | 4.9% | -0.1% | 0.1% | -3.3% | -4.9% | 7.6% | |
| 2025 | 10.4% | 2.1% | 0.2% | -3.9% | 4.4% | 3.7% | 1.0% | -5.4% | 6.1% | 1.2% | -7.2% | -2.9% |
| 2024 | -1.1% | -3.3% | -7.1% | -0.1% | 1.2% | 0.8% | 2.6% | -1.4% | 17.7% | -2.9% | 3.5% | -11.4% |
| 2023 | 2.0% | 0.3% | -3.0% | -5.3% | -0.9% | 15.1% | -8.8% | -15.2% | -1.4% | -14.0% | 10.4% | 25.6% |
| 2022 | -1.0% | 0.3% | 1.3% | -0.2% | 0.2% | 1.3% | -1.0% | 2.2% | -0.8% | -4.3% | -0.2% | 4.4% |
| 2021 | 2.1% | 26.8% | 5.0% | 1.4% | 0.6% | 5.8% | -0.2% | -1.0% | -2.0% | 5.6% | 0.9% | -1.6% |
| 2020 | 3.0% | -6.3% | -63.7% | 52.8% | 7.6% | 12.2% | -10.1% | 17.6% | -8.8% | -2.8% | 39.9% | -4.0% |
| 2019 | 11.9% | 1.2% | 4.6% | 1.1% | -1.1% | 3.9% | -0.5% | 1.2% | 3.2% | 1.5% | 1.8% | -0.9% |
| 2018 | -4.2% |
See a number that looks wrong?