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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $15.87 | $16.69 | $15.36 | $16.41 | +7.61% | 33,075 |
| Oct 2026 | $16.06 | $16.57 | $13.20 | $15.25 | -4.90% | 259,367 |
| Sep 2026 | $17.12 | $17.77 | $16.00 | $16.04 | -6.34% | 104,165 |
| Aug 2026 | $17.25 | $17.87 | $16.35 | $17.12 | +0.12% | 163,429 |
| Jul 2026 | $17.38 | $17.71 | $16.90 | $17.10 | -0.09% | 82,974 |
| Jun 2026 | $16.81 | $17.49 | $16.51 | $17.12 | +1.75% | 161,564 |
| May 2026 | $16.54 | $16.94 | $16.35 | $16.82 | +1.94% | 78,325 |
| Apr 2026 | $16.30 | $17.67 | $15.41 | $16.50 | -1.67% | 111,330 |
| Mar 2026 | $17.11 | $18.32 | $16.15 | $16.78 | -5.62% | 157,379 |
| Feb 2026 | $16.34 | $18.13 | $16.11 | $17.78 | +7.89% | 282,325 |
| Jan 2026 | $18.12 | $18.65 | $16.14 | $16.48 | -9.04% | 283,712 |
| Dec 2025 | $19.17 | $19.60 | $17.52 | $18.12 | -5.64% | 285,549 |
| Nov 2025 | $20.52 | $21.25 | $18.28 | $19.20 | -7.22% | 102,778 |
| Oct 2025 | $20.58 | $21.22 | $19.73 | $20.70 | +1.20% | 117,883 |
| Sep 2025 | $19.45 | $20.99 | $19.45 | $20.45 | +3.44% | 67,878 |
| Aug 2025 | $21.25 | $21.69 | $19.10 | $19.77 | -5.36% | 117,962 |
| Jul 2025 | $21.00 | $21.25 | $19.36 | $20.89 | +0.99% | 42,629 |
| Jun 2025 | $20.37 | $21.45 | $20.07 | $20.69 | +1.20% | 46,468 |
| May 2025 | $19.55 | $20.64 | $19.01 | $20.44 | +4.39% | 32,100 |
| Apr 2025 | $20.25 | $20.53 | $17.72 | $19.58 | -3.93% | 52,806 |
| Mar 2025 | $20.89 | $21.07 | $20.00 | $20.38 | -2.25% | 33,344 |
| Feb 2025 | $20.59 | $20.98 | $20.01 | $20.85 | +2.07% | 24,145 |
| Jan 2025 | $19.01 | $20.43 | $18.65 | $20.43 | +10.41% | 54,979 |
| Dec 2024 | $21.16 | $21.30 | $17.60 | $18.50 | -13.87% | 108,233 |
| Nov 2024 | $20.75 | $21.48 | $20.01 | $21.48 | +3.52% | 75,694 |
| Oct 2024 | $21.14 | $22.98 | $20.29 | $20.75 | -2.90% | 50,380 |
| Sep 2024 | $18.73 | $22.75 | $18.35 | $21.37 | +15.02% | 62,874 |
| Aug 2024 | $18.78 | $18.94 | $17.76 | $18.58 | -1.43% | 42,055 |
| Jul 2024 | $18.50 | $19.28 | $17.70 | $18.85 | +2.56% | 68,376 |
| Jun 2024 | $18.75 | $19.60 | $18.22 | $18.38 | -1.97% | 59,755 |
| May 2024 | $18.55 | $19.90 | $18.51 | $18.75 | +1.19% | 43,357 |
| Apr 2024 | $18.64 | $20.25 | $18.09 | $18.53 | -0.08% | 59,284 |
| Mar 2024 | $20.52 | $21.40 | $18.25 | $18.55 | -9.54% | 76,089 |
| Feb 2024 | $21.20 | $22.00 | $19.32 | $20.50 | -3.30% | 36,097 |
| Jan 2024 | $21.59 | $21.82 | $19.04 | $21.20 | -1.07% | 61,539 |
| Dec 2023 | $18.25 | $21.67 | $17.27 | $21.43 | +22.45% | 90,030 |
| Nov 2023 | $16.60 | $18.33 | $16.15 | $17.50 | +10.41% | 51,645 |
| Oct 2023 | $18.15 | $18.75 | $15.50 | $15.85 | -14.01% | 75,870 |
| Sep 2023 | $19.50 | $22.50 | $17.26 | $18.43 | -4.25% | 60,840 |
| Aug 2023 | $22.60 | $23.25 | $17.40 | $19.25 | -15.20% | 100,989 |
| Jul 2023 | $24.80 | $25.00 | $22.30 | $22.70 | -8.76% | 31,599 |
| Jun 2023 | $22.10 | $24.99 | $22.10 | $24.88 | +12.58% | 25,974 |
| May 2023 | $22.47 | $23.21 | $22.10 | $22.10 | -0.90% | 10,053 |
| Apr 2023 | $23.79 | $23.99 | $22.10 | $22.30 | -5.27% | 37,453 |
| Mar 2023 | $25.17 | $25.17 | $23.45 | $23.54 | -5.09% | 30,481 |
| Feb 2023 | $24.61 | $25.52 | $24.59 | $24.80 | +0.25% | 25,465 |
| Jan 2023 | $23.55 | $24.74 | $23.55 | $24.74 | +2.02% | 34,098 |
| Dec 2022 | $23.80 | $24.66 | $23.59 | $24.25 | +2.11% | 34,451 |
| Nov 2022 | $23.80 | $24.35 | $22.81 | $23.75 | -0.21% | 28,334 |
| Oct 2022 | $24.85 | $24.85 | $23.00 | $23.80 | -4.26% | 43,009 |
| Sep 2022 | $25.75 | $25.75 | $23.75 | $24.86 | -2.89% | 22,566 |
| Aug 2022 | $24.55 | $26.05 | $24.55 | $25.60 | +2.20% | 32,649 |
| Jul 2022 | $25.30 | $26.03 | $24.59 | $25.05 | -0.99% | 26,533 |
| Jun 2022 | $25.26 | $25.91 | $24.00 | $25.30 | -0.78% | 36,081 |
| May 2022 | $25.45 | $26.05 | $23.99 | $25.50 | +0.20% | 47,930 |
| Apr 2022 | $25.30 | $26.00 | $25.25 | $25.45 | -0.16% | 47,795 |
| Mar 2022 | $25.53 | $25.98 | $25.21 | $25.49 | -0.70% | 32,834 |
| Feb 2022 | $25.53 | $25.82 | $25.32 | $25.67 | +0.25% | 54,833 |
| Jan 2022 | $25.70 | $26.25 | $25.15 | $25.61 | -0.99% | 151,406 |
| Dec 2021 | $26.49 | $26.95 | $25.66 | $25.86 | -3.50% | 44,457 |
| Nov 2021 | $26.56 | $26.95 | $25.21 | $26.80 | +0.90% | 19,378 |
| Oct 2021 | $25.20 | $26.94 | $25.10 | $26.56 | +5.61% | 73,689 |
| Sep 2021 | $26.03 | $26.32 | $25.10 | $25.15 | -4.01% | 120,605 |
| Aug 2021 | $26.00 | $26.90 | $25.70 | $26.20 | -0.98% | 89,210 |
| Jul 2021 | $26.50 | $27.13 | $26.00 | $26.46 | -0.15% | 164,462 |
| Jun 2021 | $25.53 | $27.00 | $25.53 | $26.50 | +3.72% | 47,509 |
| May 2021 | $25.61 | $25.98 | $25.10 | $25.55 | +0.59% | 68,458 |
| Apr 2021 | $25.00 | $25.50 | $24.75 | $25.40 | +1.39% | 92,889 |
| Mar 2021 | $24.35 | $25.85 | $21.73 | $25.05 | +2.88% | 141,923 |
| Feb 2021 | $19.03 | $24.50 | $19.03 | $24.35 | +26.82% | 139,642 |
| Jan 2021 | $18.75 | $20.05 | $18.29 | $19.20 | +2.13% | 169,559 |
| Dec 2020 | $20.08 | $21.67 | $18.34 | $18.80 | -6.47% | 154,678 |
| Nov 2020 | $14.29 | $20.40 | $14.05 | $20.10 | +39.87% | 128,978 |
| Oct 2020 | $14.77 | $15.00 | $12.60 | $14.37 | -2.77% | 98,328 |
| Sep 2020 | $16.00 | $17.90 | $14.34 | $14.78 | -11.81% | 89,362 |
| Aug 2020 | $14.33 | $17.40 | $13.15 | $16.76 | +17.61% | 106,810 |
| Jul 2020 | $15.55 | $15.90 | $13.01 | $14.25 | -10.09% | 63,931 |
| Jun 2020 | $14.00 | $18.75 | $12.10 | $15.85 | +8.30% | 227,043 |
| May 2020 | $14.78 | $15.31 | $6.49 | $14.64 | +7.64% | 417,406 |
| Apr 2020 | $7.50 | $18.30 | $6.86 | $13.60 | +52.77% | 121,636 |
| Mar 2020 | $25.05 | $25.75 | $5.00 | $8.90 | -65.10% | 284,220 |
| Feb 2020 | $27.60 | $27.74 | $23.99 | $25.50 | -6.25% | 105,507 |
| Jan 2020 | $26.52 | $27.76 | $26.27 | $27.20 | +3.05% | 48,394 |
| Dec 2019 | $26.50 | $27.32 | $26.34 | $26.40 | -2.80% | 41,850 |
| Nov 2019 | $26.58 | $27.39 | $26.50 | $27.15 | +1.80% | 56,355 |
| Oct 2019 | $26.25 | $27.83 | $26.04 | $26.67 | +1.50% | 93,267 |
| Sep 2019 | $25.90 | $27.55 | $25.55 | $26.28 | +1.24% | 143,179 |
| Aug 2019 | $25.70 | $26.50 | $25.40 | $25.96 | +1.18% | 154,016 |
| Jul 2019 | $25.70 | $25.81 | $24.95 | $25.66 | -0.47% | 222,342 |
| Jun 2019 | $25.42 | $25.99 | $25.18 | $25.78 | +1.82% | 122,991 |
| May 2019 | $25.62 | $25.80 | $25.12 | $25.32 | -1.11% | 107,440 |
| Apr 2019 | $25.29 | $25.65 | $25.11 | $25.60 | +1.11% | 121,947 |
| Mar 2019 | $24.62 | $25.79 | $24.50 | $25.32 | +2.51% | 198,529 |
| Feb 2019 | $24.10 | $25.07 | $24.00 | $24.70 | +1.23% | 148,635 |
| Jan 2019 | $21.75 | $24.43 | $21.45 | $24.40 | +11.93% | 237,392 |
| Dec 2018 | $23.01 | $23.35 | $18.43 | $21.80 | -5.22% | 437,601 |
| Nov 2018 | $24.60 | $25.00 | $21.80 | $23.00 | – | 1,539,414 |
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?