Braemar Hotels & Resorts Inc.
BHRNYSEReal Estate● Active
$2.52
+$0.02(+0.60%)
Market Cap$172728485
P/E Ratio—
52W High$3.19
52W Low$2.05
Braemar Hotels & Resorts Inc.（BHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.73
Jun 14, 2021
-62.5% from here
5-Year Low5Y
$1.79
Mar 18, 2024
+41.1% from low
IPO Priceadj.
$19.84
Nov 6, 2013
-87.3% since IPO
1 Year Ago
$2.47
Jun 9, 2025
+2.2% in 1Y
5 Years Ago
$6.40
Jun 8, 2021
-60.5% in 5Y
10 Years Ago
$14.56
Jun 8, 2016
-82.7% in 10Y
Historical Price Data · BHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.51 | $2.54 | $2.50 | $2.53 | $2.53 | 50K | +0.60% |
| Jun 5, 2026 | $2.49 | $2.55 | $2.48 | $2.50 | $2.50 | 183K | +0.40% |
| Jun 4, 2026 | $2.49 | $2.51 | $2.42 | $2.48 | $2.48 | 313K | -0.40% |
| Jun 3, 2026 | $2.45 | $2.57 | $2.45 | $2.45 | $2.45 | 544K | +0.00% |
| Jun 2, 2026 | $2.49 | $2.53 | $2.47 | $2.47 | $2.47 | 227K | -0.80% |
| Jun 1, 2026 | $2.43 | $2.50 | $2.42 | $2.50 | $2.50 | 332K | +2.88% |
| May 29, 2026 | $2.50 | $2.52 | $2.44 | $2.46 | $2.46 | 193K | -1.60% |
| May 28, 2026 | $2.48 | $2.52 | $2.48 | $2.51 | $2.51 | 121K | +1.21% |
| May 27, 2026 | $2.53 | $2.57 | $2.47 | $2.47 | $2.47 | 167K | -2.37% |
| May 26, 2026 | $2.50 | $2.62 | $2.48 | $2.52 | $2.52 | 259K | +0.80% |
| May 22, 2026 | $2.54 | $2.54 | $2.46 | $2.49 | $2.49 | 168K | -1.97% |
| May 21, 2026 | $2.49 | $2.52 | $2.44 | $2.50 | $2.50 | 207K | +0.40% |
| May 20, 2026 | $2.44 | $2.51 | $2.42 | $2.50 | $2.50 | 205K | +2.46% |
| May 19, 2026 | $2.52 | $2.52 | $2.42 | $2.46 | $2.46 | 317K | -2.38% |
| May 18, 2026 | $2.54 | $2.54 | $2.50 | $2.50 | $2.50 | 160K | -1.57% |
| May 15, 2026 | $2.55 | $2.55 | $2.47 | $2.50 | $2.50 | 405K | -1.96% |
| May 14, 2026 | $2.54 | $2.62 | $2.54 | $2.57 | $2.57 | 338K | +1.18% |
| May 13, 2026 | $2.52 | $2.61 | $2.49 | $2.53 | $2.53 | 543K | +0.40% |
| May 12, 2026 | $2.53 | $2.57 | $2.43 | $2.51 | $2.51 | 279K | -0.79% |
| May 11, 2026 | $2.80 | $2.80 | $2.52 | $2.56 | $2.56 | 772K | -8.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BHR
Jan 1 → Dec 31 · 6 years2026-12.0%$2.87 → $2.52
-12.0%
2025-5.0%$3.02 → $2.87
-5.0%
2024+19.0%$2.52 → $3.00
+19.0%
2023-39.9%$4.16 → $2.50
-39.9%
2022-20.3%$5.16 → $4.11
-20.3%
2021-21.5%$6.50 → $5.10
-21.5%
Best Year2024 · +19.0%
Worst Year2023 · -39.9%
Positive Years1 / 6
Avg Annual Return-13.3%
6Y Total Return-61.2%
6Y CAGR~-14.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in BHR?
If you invested $1,000 in BHR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$173
Total Return-82.7%
CAGR~-16.1% / yr
Profit$-827
Based on Jun 8, 2016 · $14.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Braemar Hotels & Resorts Inc.（BHR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHR 历史股价FMP 日线复权 OHLCV