Braemar Hotels & Resorts Inc. (BHR) stock
BHRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BHR.PB, BHR.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3090% below fair value
$1.30−0.02 (-1.52%)
Close on Oct 30, 2026Market cap $89.28MP/E –Yield 15.38%
Price history
Braemar Hotels & Resorts share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.30
-1.52% on the day
52-week range
$1.18 – $3.19
-59.2% from the high
Change over 52 weeks
-48.4%
From $2.52 on Oct 30, 2025
Average volume
586,153
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.65 | $1.69 | $1.18 | $1.30 | -22.16% | 17,094,123 |
| Sep 2026 | $2.02 | $2.02 | $1.64 | $1.67 | -17.33% | 11,316,344 |
| Aug 2026 | $2.30 | $2.31 | $1.98 | $2.02 | -11.01% | 6,142,087 |
| Jul 2026 | $2.13 | $2.44 | $1.97 | $2.27 | +5.09% | 12,363,683 |
| Jun 2026 | $2.43 | $2.65 | $1.88 | $2.16 | -12.20% | 18,471,584 |
| May 2026 | $2.43 | $2.81 | $2.34 | $2.46 | +1.65% | 6,524,767 |
| Apr 2026 | $2.34 | $2.63 | $2.25 | $2.42 | +2.54% | 6,855,429 |
| Mar 2026 | $2.87 | $2.92 | $2.19 | $2.36 | -18.90% | 9,641,075 |
| Feb 2026 | $2.68 | $3.18 | $2.68 | $2.91 | +8.99% | 7,649,420 |
| Jan 2026 | $2.87 | $3.19 | $2.64 | $2.67 | -6.97% | 7,308,870 |
| Dec 2025 | $2.64 | $2.98 | $2.54 | $2.87 | +7.49% | 16,467,168 |
| Nov 2025 | $2.54 | $2.94 | $2.34 | $2.67 | +4.71% | 6,009,535 |
| Oct 2025 | $2.69 | $2.90 | $2.48 | $2.55 | -6.59% | 7,324,080 |
| Sep 2025 | $2.72 | $3.11 | $2.64 | $2.73 | -1.09% | 9,357,248 |
| Aug 2025 | $2.22 | $3.10 | $2.05 | $2.76 | +25.45% | 12,044,559 |
| Jul 2025 | $2.45 | $2.69 | $2.16 | $2.20 | -10.20% | 3,925,197 |
| Jun 2025 | $2.24 | $2.70 | $2.15 | $2.45 | +7.46% | 6,754,683 |
| May 2025 | $1.87 | $2.44 | $1.86 | $2.28 | +21.93% | 6,046,985 |
| Apr 2025 | $2.54 | $2.64 | $1.80 | $1.87 | -24.90% | 7,301,636 |
| Mar 2025 | $2.69 | $3.28 | $2.44 | $2.49 | -13.24% | 6,701,913 |
| Feb 2025 | $2.49 | $2.96 | $2.49 | $2.87 | +12.55% | 3,351,175 |
| Jan 2025 | $3.02 | $3.11 | $2.45 | $2.55 | -15.00% | 5,921,836 |
| Dec 2024 | $3.55 | $3.74 | $2.99 | $3.00 | -16.67% | 5,259,616 |
| Nov 2024 | $2.87 | $3.82 | $2.66 | $3.60 | +25.87% | 6,489,383 |
| Oct 2024 | $3.11 | $3.25 | $2.85 | $2.86 | -7.44% | 3,987,584 |
| Sep 2024 | $3.03 | $3.57 | $2.79 | $3.09 | -0.64% | 5,345,111 |
| Aug 2024 | $3.38 | $3.39 | $2.74 | $3.11 | -12.39% | 7,547,185 |
| Jul 2024 | $2.57 | $3.95 | $2.43 | $3.55 | +39.22% | 8,834,409 |
| Jun 2024 | $2.83 | $3.13 | $2.43 | $2.55 | -8.60% | 5,636,283 |
| May 2024 | $2.73 | $2.99 | $2.40 | $2.79 | +2.20% | 4,648,249 |
| Apr 2024 | $1.99 | $2.89 | $1.91 | $2.73 | +36.50% | 8,537,932 |
| Mar 2024 | $2.26 | $2.28 | $1.79 | $2.00 | -12.28% | 7,927,817 |
| Feb 2024 | $2.29 | $2.49 | $2.07 | $2.28 | 0.00% | 4,264,146 |
| Jan 2024 | $2.52 | $2.63 | $2.13 | $2.28 | -8.80% | 5,461,403 |
| Dec 2023 | $2.10 | $2.69 | $2.05 | $2.50 | +19.05% | 6,161,756 |
| Nov 2023 | $2.76 | $2.84 | $1.91 | $2.10 | -19.85% | 8,131,886 |
| Oct 2023 | $2.71 | $2.94 | $2.45 | $2.62 | -5.42% | 5,602,801 |
| Sep 2023 | $2.75 | $2.96 | $2.50 | $2.77 | +1.84% | 7,516,735 |
| Aug 2023 | $3.64 | $3.71 | $2.22 | $2.72 | -26.49% | 15,833,426 |
| Jul 2023 | $3.99 | $4.11 | $3.52 | $3.70 | -7.96% | 5,838,923 |
| Jun 2023 | $4.08 | $4.37 | $3.80 | $4.02 | -1.71% | 6,217,001 |
| May 2023 | $3.83 | $4.17 | $3.72 | $4.09 | +7.63% | 5,902,976 |
| Apr 2023 | $3.87 | $4.01 | $3.51 | $3.80 | -1.55% | 5,491,231 |
| Mar 2023 | $4.60 | $4.79 | $3.62 | $3.86 | -17.17% | 10,705,152 |
| Feb 2023 | $5.34 | $5.60 | $4.66 | $4.66 | -12.08% | 9,502,220 |
| Jan 2023 | $4.16 | $5.45 | $4.00 | $5.30 | +28.95% | 11,052,241 |
| Dec 2022 | $3.69 | $4.27 | $3.41 | $4.11 | +11.38% | 12,656,171 |
| Nov 2022 | $5.00 | $5.15 | $3.45 | $3.69 | -25.15% | 10,614,703 |
| Oct 2022 | $4.30 | $4.99 | $4.12 | $4.93 | +14.65% | 8,016,906 |
| Sep 2022 | $5.15 | $5.39 | $4.16 | $4.30 | -16.50% | 8,982,566 |
| Aug 2022 | $5.17 | $5.85 | $5.07 | $5.15 | -0.77% | 11,352,470 |
| Jul 2022 | $4.24 | $5.37 | $4.06 | $5.19 | +20.98% | 10,028,146 |
| Jun 2022 | $5.90 | $6.64 | $4.15 | $4.29 | -26.03% | 18,218,746 |
| May 2022 | $6.02 | $6.25 | $4.99 | $5.80 | -4.29% | 14,874,911 |
| Apr 2022 | $6.25 | $6.49 | $5.33 | $6.06 | -1.94% | 9,853,270 |
| Mar 2022 | $5.91 | $6.44 | $5.61 | $6.18 | +3.69% | 9,408,227 |
| Feb 2022 | $5.28 | $6.50 | $5.20 | $5.96 | +11.40% | 9,797,015 |
| Jan 2022 | $5.16 | $5.74 | $4.94 | $5.35 | +4.90% | 10,917,584 |
| Dec 2021 | $4.49 | $5.31 | $4.19 | $5.10 | +16.97% | 11,233,814 |
| Nov 2021 | $5.12 | $5.72 | $4.35 | $4.36 | -14.17% | 9,979,489 |
| Oct 2021 | $4.89 | $5.12 | $4.64 | $5.08 | +4.74% | 9,332,747 |
| Sep 2021 | $5.01 | $5.26 | $4.75 | $4.85 | -3.77% | 19,916,671 |
| Aug 2021 | $5.20 | $5.45 | $4.48 | $5.04 | -1.18% | 16,207,652 |
| Jul 2021 | $6.20 | $6.30 | $5.00 | $5.10 | -17.87% | 21,577,457 |
| Jun 2021 | $6.19 | $6.73 | $5.77 | $6.21 | +0.98% | 36,950,395 |
| May 2021 | $6.59 | $7.25 | $5.00 | $6.15 | -6.11% | 25,383,255 |
| Apr 2021 | $6.02 | $6.61 | $5.34 | $6.55 | +7.91% | 14,097,833 |
| Mar 2021 | $7.00 | $7.30 | $5.67 | $6.07 | -13.04% | 16,030,331 |
| Feb 2021 | $4.98 | $7.45 | $4.85 | $6.98 | +39.60% | 8,274,237 |
| Jan 2021 | $4.68 | $5.40 | $4.41 | $5.00 | +8.46% | 6,377,497 |
| Dec 2020 | $4.26 | $4.98 | $4.02 | $4.61 | +12.71% | 9,559,053 |
| Nov 2020 | $2.39 | $4.68 | $2.38 | $4.09 | +69.01% | 13,481,057 |
| Oct 2020 | $2.52 | $2.60 | $2.17 | $2.42 | -3.20% | 5,709,887 |
| Sep 2020 | $2.33 | $2.81 | $2.26 | $2.50 | +4.60% | 10,160,647 |
| Aug 2020 | $2.47 | $3.15 | $2.25 | $2.39 | -2.05% | 10,351,015 |
| Jul 2020 | $2.86 | $3.14 | $2.24 | $2.44 | -14.69% | 12,657,090 |
| Jun 2020 | $3.44 | $5.56 | $2.47 | $2.86 | -15.88% | 24,635,649 |
| May 2020 | $3.05 | $3.90 | $2.01 | $3.40 | +8.63% | 16,419,764 |
| Apr 2020 | $1.60 | $3.89 | $1.16 | $3.13 | +84.12% | 18,580,805 |
| Mar 2020 | $7.30 | $7.48 | $1.14 | $1.70 | -76.90% | 12,911,158 |
| Feb 2020 | $8.02 | $8.41 | $6.87 | $7.36 | -7.77% | 3,523,715 |
| Jan 2020 | $8.99 | $9.12 | $7.87 | $7.98 | -10.64% | 4,041,770 |
| Dec 2019 | $9.81 | $9.95 | $8.89 | $8.93 | -8.97% | 5,452,587 |
| Nov 2019 | $9.23 | $10.39 | $8.90 | $9.81 | +6.28% | 1,891,157 |
| Oct 2019 | $9.46 | $9.76 | $8.71 | $9.23 | -1.70% | 2,688,955 |
| Sep 2019 | $9.07 | $9.77 | $8.48 | $9.39 | +2.40% | 3,460,900 |
| Aug 2019 | $9.00 | $9.47 | $7.90 | $9.17 | +0.55% | 4,477,900 |
| Jul 2019 | $10.01 | $10.01 | $9.05 | $9.12 | -7.88% | 4,175,500 |
| Jun 2019 | $10.40 | $10.67 | $9.24 | $9.90 | -5.17% | 4,615,100 |
| May 2019 | $13.61 | $13.86 | $10.36 | $10.44 | -24.89% | 3,671,200 |
| Apr 2019 | $12.25 | $14.03 | $12.17 | $13.90 | +13.84% | 3,202,000 |
| Mar 2019 | $13.17 | $13.74 | $11.22 | $12.21 | -6.22% | 7,897,100 |
| Feb 2019 | $11.12 | $13.25 | $10.96 | $13.02 | +17.09% | 3,794,300 |
| Jan 2019 | $8.83 | $11.14 | $8.32 | $11.12 | +24.52% | 3,323,100 |
| Dec 2018 | $9.66 | $10.47 | $8.39 | $8.93 | -6.00% | 3,144,400 |
| Nov 2018 | $10.67 | $11.14 | $9.32 | $9.50 | -10.71% | 2,622,600 |
| Oct 2018 | $11.72 | $12.09 | $9.90 | $10.64 | -9.60% | 4,662,800 |
| Sep 2018 | $11.53 | $11.97 | $10.98 | $11.77 | +1.90% | 4,478,000 |
| Aug 2018 | $11.37 | $11.83 | $10.09 | $11.55 | +1.05% | 3,691,500 |
| Jul 2018 | $11.47 | $12.10 | $11.24 | $11.43 | +0.09% | 3,362,000 |
| Jun 2018 | $11.04 | $11.45 | $10.30 | $11.42 | +3.82% | 4,652,100 |
| May 2018 | $10.38 | $11.30 | $10.00 | $11.00 | +5.77% | 4,959,000 |
| Apr 2018 | $9.71 | $10.71 | $9.65 | $10.40 | +7.00% | 5,635,100 |
| Mar 2018 | $8.56 | $10.13 | $8.51 | $9.72 | +13.02% | 6,737,600 |
| Feb 2018 | $9.02 | $9.25 | $8.44 | $8.60 | -4.66% | 5,321,200 |
| Jan 2018 | $9.81 | $10.24 | $8.89 | $9.02 | -7.30% | 4,545,400 |
| Dec 2017 | $9.24 | $10.50 | $9.10 | $9.73 | +5.65% | 6,875,600 |
| Nov 2017 | $9.82 | $10.12 | $8.74 | $9.21 | -5.25% | 4,185,700 |
| Oct 2017 | $9.50 | $10.44 | $9.37 | $9.72 | +2.32% | 4,710,900 |
| Sep 2017 | $9.65 | $9.98 | $9.28 | $9.50 | -1.25% | 5,419,800 |
| Aug 2017 | $10.40 | $10.56 | $9.02 | $9.62 | -7.14% | 5,294,400 |
| Jul 2017 | $10.31 | $11.34 | $9.82 | $10.36 | +0.68% | 5,202,900 |
| Jun 2017 | $9.69 | $10.76 | $9.28 | $10.29 | +6.96% | 6,407,800 |
| May 2017 | $10.61 | $10.92 | $9.51 | $9.62 | -9.16% | 3,910,400 |
| Apr 2017 | $10.61 | $11.17 | $10.30 | $10.59 | -0.19% | 4,806,800 |
| Mar 2017 | $13.09 | $13.38 | $9.83 | $10.61 | -18.70% | 18,573,800 |
| Feb 2017 | $13.53 | $13.83 | $12.71 | $13.05 | -2.90% | 2,595,000 |
| Jan 2017 | $13.70 | $14.87 | $13.22 | $13.44 | -1.54% | 2,077,400 |
| Dec 2016 | $12.82 | $14.73 | $12.67 | $13.65 | +6.47% | 3,383,900 |
| Nov 2016 | $12.97 | $13.52 | $12.17 | $12.82 | -1.08% | 4,361,200 |
| Oct 2016 | $14.00 | $14.59 | $12.84 | $12.96 | -8.09% | 3,344,400 |
| Sep 2016 | $15.59 | $15.84 | $13.98 | $14.10 | -9.09% | 4,077,500 |
| Aug 2016 | $15.08 | $17.64 | $14.33 | $15.51 | +3.13% | 6,240,100 |
| Jul 2016 | $14.27 | $16.40 | $13.91 | $15.04 | +6.36% | 7,260,700 |
| Jun 2016 | $10.79 | $17.34 | $10.73 | $14.14 | +30.68% | 13,124,800 |
| May 2016 | $11.21 | $12.75 | $10.21 | $10.82 | -3.31% | 4,616,000 |
| Apr 2016 | $11.56 | $12.05 | $10.46 | $11.19 | -4.11% | 5,239,000 |
| Mar 2016 | $9.83 | $11.77 | $9.66 | $11.67 | +18.72% | 3,181,400 |
| Feb 2016 | $10.65 | $10.78 | $8.37 | $9.83 | -10.56% | 3,967,300 |
| Jan 2016 | $14.37 | $14.53 | $9.14 | $10.99 | -24.21% | 4,410,900 |
| Dec 2015 | $14.27 | $14.88 | $12.65 | $14.50 | +2.11% | 4,037,900 |
| Nov 2015 | $14.75 | $15.40 | $13.64 | $14.20 | -3.40% | 4,061,900 |
| Oct 2015 | $14.03 | $15.84 | $13.66 | $14.70 | +4.78% | 3,708,400 |
| Sep 2015 | $13.89 | $15.84 | $13.88 | $14.03 | +1.45% | 5,398,500 |
| Aug 2015 | $14.57 | $14.76 | $10.52 | $13.83 | -5.01% | 10,123,400 |
| Jul 2015 | $15.08 | $16.22 | $14.35 | $14.56 | -3.06% | 3,786,400 |
| Jun 2015 | $15.84 | $16.00 | $14.38 | $15.02 | -4.57% | 2,649,400 |
| May 2015 | $15.64 | $16.27 | $15.49 | $15.74 | +0.51% | 3,575,000 |
| Apr 2015 | $16.69 | $17.25 | $15.53 | $15.66 | -6.62% | 2,449,700 |
| Mar 2015 | $16.36 | $17.30 | $15.64 | $16.77 | +3.07% | 2,134,000 |
| Feb 2015 | $17.15 | $17.35 | $16.08 | $16.27 | -5.19% | 2,620,000 |
| Jan 2015 | $17.27 | $18.08 | $16.75 | $17.16 | 0.00% | 2,485,000 |
| Dec 2014 | $17.42 | $17.71 | $16.52 | $17.16 | -2.22% | 2,610,200 |
| Nov 2014 | $17.43 | $17.75 | $17.10 | $17.55 | +1.27% | 2,971,800 |
| Oct 2014 | $15.19 | $17.91 | $14.17 | $17.33 | +13.79% | 3,069,700 |
| Sep 2014 | $16.28 | $16.50 | $14.95 | $15.23 | -5.93% | 2,828,100 |
| Aug 2014 | $16.59 | $16.95 | $16.01 | $16.19 | -2.76% | 1,530,600 |
| Jul 2014 | $17.26 | $17.86 | $16.50 | $16.65 | -2.97% | 2,627,200 |
| Jun 2014 | $16.44 | $17.31 | $16.30 | $17.16 | +5.28% | 6,616,800 |
| May 2014 | $15.27 | $16.48 | $14.90 | $16.30 | +6.26% | 3,280,900 |
| Apr 2014 | $15.42 | $15.96 | $14.89 | $15.34 | +1.46% | 1,818,500 |
| Mar 2014 | $16.70 | $17.22 | $14.62 | $15.12 | -9.73% | 2,933,000 |
| Feb 2014 | $16.48 | $17.27 | $15.70 | $16.75 | +1.52% | 5,033,300 |
| Jan 2014 | $18.06 | $18.75 | $16.20 | $16.50 | -9.34% | 8,166,500 |
| Dec 2013 | $20.42 | $20.90 | $17.20 | $18.20 | -11.05% | 2,759,100 |
| Nov 2013 | $19.50 | $23.28 | $19.50 | $20.46 | – | 923,700 |
Seasonality
BHR 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 | 1.7% | 6.2% | -15.0% | 12.3% | 0.3% | -4.0% | 0.7% | -3.4% | -2.0% | -3.3% | 3.4% | 6.0% |
| Months up | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -7.0% | 9.0% | -18.9% | 2.5% | 1.7% | -12.2% | 5.1% | -11.0% | -17.3% | -22.2% | ||
| 2025 | -15.0% | 12.6% | -11.6% | -24.9% | 21.9% | 9.6% | -10.2% | 25.5% | 0.7% | -6.6% | 4.7% | 9.4% |
| 2024 | -8.8% | 0.0% | -10.0% | 36.5% | 2.2% | -6.7% | 39.2% | -12.4% | 0.9% | -7.4% | 25.9% | -15.3% |
| 2023 | 29.0% | -12.1% | -16.1% | -1.6% | 7.6% | -0.4% | -8.0% | -26.5% | 3.7% | -5.4% | -19.8% | 21.4% |
| 2022 | 4.9% | 11.4% | 3.9% | -1.9% | -4.3% | -25.9% | 21.0% | -0.8% | -16.3% | 14.6% | -25.2% | 12.8% |
| 2021 | 8.5% | 39.6% | -13.0% | 7.9% | -6.1% | 1.0% | -17.9% | -1.2% | -3.8% | 4.7% | -14.2% | 17.0% |
| 2020 | -10.6% | -7.8% | -76.9% | 84.1% | 8.6% | -15.9% | -14.7% | -2.0% | 4.6% | -3.2% | 69.0% | 12.7% |
| 2019 | 24.5% | 17.1% | -5.0% | 13.8% | -24.9% | -3.5% | -7.9% | 0.5% | 4.1% | -0.7% | 6.3% | -7.4% |
| 2018 | -7.3% | -4.7% | 15.0% | 7.0% | 5.8% | 5.3% | 0.1% | 1.0% | 3.3% | -9.6% | -10.7% | -4.2% |
| 2017 | -1.5% | -2.9% | -17.4% | -0.2% | -9.2% | 8.6% | 0.7% | -7.1% | 0.4% | 2.3% | -5.2% | 7.4% |