NYSE · BHR$D · preferred stock
Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share (BHR$D) stock price history
Every NYSE trading session of Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share from Nov 14, 2018 to Oct 30, 2026: 1,999 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHR$D adjusted close, 2018 to 2026
- $18.63
- All time high, 2025
- $18.80
- 52 week high, $13.20 low
- 1,999
- Daily sessions since 2018
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BHR$D key facts
- Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock, par value $0.01 per share (BHR$D) closed at $15.25 on Oct 30, 2026 on NYSE.
- BHR$D's all time high close is $18.63, set on Nov 7, 2025; its all time low close is $2.50 on Mar 18, 2020.
- BHR$D's 52 week range is $13.20 to $18.80.
- BHR$D returned -15.9% over the year to Oct 30, 2026 and -4.9% over five years.
- Since Nov 14, 2018 BHR$D returned +37%, +4.0% a year compounded.
- BHR$D's deepest drawdown was -81.9% from Feb 6, 2020 to Mar 18, 2020.
- DataCedar holds 1,999 daily sessions of BHR$D history from Nov 14, 2018, adjusted for splits and dividends, served by the API under a key.
BHR$D price chart, 2018 to 2026
BHR$D returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -9.6% |
| 6 months | -1.6% |
| Year to date | -5.7% |
| 1 year | -15.9% |
| 3 years | +32.0% |
| 5 years | -4.9% |
| 10 years | n/a |
| Since Nov 14, 2018 | +37.2% |
| Compound annual growth, 8.0 years | +4.0% |
BHR$D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.63 on Nov 7, 2025
- All time low close
- $2.50 on Mar 18, 2020
- 52 week high
- $18.80 on Nov 6, 2025
- 52 week low
- $13.20 on Oct 7, 2026
- Deepest drawdown
- -81.9% from Feb 6, 2020 to Mar 18, 2020, recovered Feb 26, 2021
- Best single session
- +40.4% on Mar 20, 2020
- Worst single session
- -49.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +49%
- Worst calendar year
- 2020, -19%
BHR$D price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 14, 2018; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.50 | $17.30 | $13.20 | $15.25 | -7.6% | 1.6M | 209 |
| 2025 | $15.67 | $18.80 | $14.92 | $16.50 | +8.6% | 978.5K | 250 |
| 2024 | $15.96 | $18.36 | $13.51 | $15.19 | -4.1% | 743.7K | 252 |
| 2023 | $15.77 | $17.49 | $11.17 | $15.83 | -2.5% | 574.5K | 250 |
| 2022 | $15.82 | $16.71 | $14.95 | $16.24 | +2.0% | 558.4K | 251 |
| 2021 | $10.65 | $16.27 | $10.39 | $15.92 | +49.1% | 1.2M | 251 |
| 2020 | $13.17 | $13.79 | $2.48 | $10.68 | -18.5% | 1.8M | 253 |
| 2019 | $9.98 | $13.56 | $9.84 | $13.11 | +31.1% | 1.6M | 252 |
| 2018 | $11.16 | $11.35 | $8.36 | $10.00 | n/a | 2M | 31 |
BHR$D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $15.25 | -4.9% |
| September 2026 | $16.03 | -3.3% |
| August 2026 | $16.58 | +0.1% |
| July 2026 | $16.56 | -0.1% |
| June 2026 | $16.57 | +4.9% |
| May 2026 | $15.80 | +1.9% |
| April 2026 | $15.50 | -1.7% |
| March 2026 | $15.77 | -2.6% |
| February 2026 | $16.19 | +7.9% |
| January 2026 | $15.01 | -9.0% |
| December 2025 | $16.50 | -2.9% |
| November 2025 | $16.99 | -7.2% |
About the BHR$D data
Daily bars. 1,999 sessions from Nov 14, 2018 to Oct 30, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABHR%24D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BHK BlackRock Core Bond Trust
- BHP BHP Group Ltd
- BHR Braemar Hotels & Resorts Inc.
- BHR$B Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock, par value $0.01 per share
- BHV BlackRock Virginia Municipal Bond Trust
- BHVN Biohaven Ltd.
- BIII Black Spade Acquisition III Co
- BIII.U Black Spade Acquisition III Co Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
Common questions
BHR$D share price history
