Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.870 +0.160 (+5.90%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.948 8.948 8.648 8.656 44,536 -0.34(-3.73%)
Nov 27, 2019 9.027 9.159 8.930 8.992 128,058 -0.04(-0.39%)
Nov 26, 2019 8.930 9.168 8.842 9.027 208,734 +0.09(+0.99%)
Nov 25, 2019 8.665 8.965 8.511 8.939 125,917 +0.32(+3.68%)
Nov 22, 2019 8.639 8.727 8.506 8.621 73,548 +0.06(+0.72%)
Nov 21, 2019 8.506 8.586 8.383 8.559 88,389 +0.07(+0.83%)
Nov 20, 2019 8.462 8.577 8.330 8.489 119,166 -0.04(-0.41%)
Nov 19, 2019 8.551 8.655 8.445 8.524 84,381 -0.04(-0.41%)
Nov 18, 2019 8.471 8.586 8.395 8.559 70,843 +0.03(+0.31%)
Nov 15, 2019 8.383 8.595 8.383 8.533 93,947 +0.21(+2.55%)
Nov 14, 2019 7.995 8.339 7.986 8.321 97,285 +0.29(+3.63%)
Nov 13, 2019 7.977 8.198 7.853 8.030 234,229 -0.04(-0.55%)
Nov 12, 2019 8.136 8.268 8.065 8.074 102,205 -0.08(-0.97%)
Nov 11, 2019 8.118 8.167 8.003 8.153 63,898 +0.03(+0.33%)
Nov 08, 2019 8.286 8.303 8.092 8.127 76,041 -0.20(-2.44%)
Nov 07, 2019 8.727 8.780 8.312 8.330 90,560 -0.37(-4.26%)
Nov 06, 2019 8.912 9.009 8.696 8.701 121,061 -0.23(-2.57%)
Nov 05, 2019 8.551 8.983 8.524 8.930 119,140 +0.41(+4.87%)
Nov 04, 2019 8.365 8.533 8.365 8.515 100,653 +0.25(+2.99%)
Nov 01, 2019 8.145 8.303 8.048 8.268 100,406 +0.12(+1.52%)
Oct 31, 2019 8.206 8.356 7.942 8.145 137,271 -0.11(-1.28%)
Oct 30, 2019 8.092 8.286 8.021 8.251 111,990 +0.11(+1.41%)
Oct 29, 2019 8.233 8.233 8.048 8.136 78,107 -0.09(-1.07%)
Oct 28, 2019 8.259 8.303 8.136 8.224 112,396 -0.01(-0.07%)
Oct 25, 2019 8.431 8.457 8.221 8.230 108,736 -0.22(-2.59%)
Oct 24, 2019 8.405 8.527 8.309 8.448 246,471 +0.12(+1.47%)
Oct 23, 2019 8.230 8.379 8.199 8.326 64,015 +0.10(+1.28%)
Oct 22, 2019 8.204 8.274 8.055 8.221 109,745 +0.04(+0.53%)
Oct 21, 2019 8.029 8.186 8.012 8.178 133,026 +0.19(+2.41%)
Oct 18, 2019 7.924 8.090 7.881 7.985 105,416 +0.02(+0.22%)
Oct 17, 2019 7.977 8.047 7.889 7.968 99,253 +0.00(+0.00%)
Oct 16, 2019 7.959 8.143 7.907 7.968 99,221 +0.00(+0.00%)
Oct 15, 2019 7.889 8.047 7.863 7.968 101,102 +0.09(+1.11%)
Oct 14, 2019 7.819 7.950 7.706 7.881 117,045 +0.03(+0.33%)
Oct 11, 2019 7.723 8.038 7.653 7.854 124,187 +0.20(+2.63%)
Oct 10, 2019 7.723 7.723 7.610 7.653 154,654 -0.02(-0.23%)
Oct 09, 2019 7.915 7.942 7.671 7.671 179,365 -0.19(-2.44%)
Oct 08, 2019 7.854 7.924 7.784 7.863 108,247 -0.10(-1.21%)
Oct 07, 2019 7.933 8.073 7.898 7.959 154,313 -0.03(-0.33%)
Oct 04, 2019 8.082 8.108 7.898 7.985 117,091 -0.10(-1.30%)
Oct 03, 2019 8.108 8.195 7.784 8.090 251,601 +0.02(+0.22%)
Oct 02, 2019 8.125 8.204 8.003 8.073 147,744 -0.03(-0.43%)
Oct 01, 2019 8.265 8.422 8.108 8.108 215,976 -0.10(-1.17%)
Sep 30, 2019 8.186 8.379 8.160 8.204 182,884 -0.03(-0.32%)
Sep 27, 2019 8.335 8.361 8.213 8.230 139,525 -0.01(-0.11%)
Sep 26, 2019 8.256 8.342 8.136 8.239 190,951 -0.04(-0.52%)
Sep 25, 2019 8.076 8.299 8.076 8.282 190,654 +0.10(+1.26%)
Sep 24, 2019 8.282 8.282 8.084 8.179 119,283 -0.08(-0.94%)
Sep 23, 2019 8.316 8.393 8.170 8.256 121,396 -0.03(-0.31%)
Sep 20, 2019 8.093 8.333 8.058 8.282 586,079 +0.21(+2.66%)
Sep 19, 2019 8.196 8.196 8.058 8.067 100,611 -0.04(-0.53%)
Sep 18, 2019 8.144 8.161 7.938 8.110 131,308 +0.02(+0.21%)
Sep 17, 2019 8.333 8.333 8.015 8.093 95,913 -0.16(-1.98%)
Sep 16, 2019 8.247 8.385 8.222 8.256 157,271 -0.03(-0.31%)
Sep 13, 2019 8.101 8.307 8.015 8.282 195,088 +0.20(+2.44%)
Sep 12, 2019 8.204 8.224 7.895 8.084 206,291 -0.09(-1.05%)
Sep 11, 2019 8.101 8.333 8.033 8.170 208,741 +0.09(+1.06%)
Sep 10, 2019 8.050 8.118 7.947 8.084 425,975 +0.03(+0.43%)
Sep 09, 2019 7.912 8.076 7.844 8.050 148,479 +0.13(+1.63%)
Sep 06, 2019 7.758 8.058 7.680 7.921 178,559 +0.21(+2.67%)
Sep 05, 2019 7.689 7.912 7.577 7.715 202,068 +0.06(+0.79%)
Sep 04, 2019 7.440 7.663 7.388 7.655 150,821 +0.27(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.