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

Bsr Real Estate Investment Trust (OP: BSRTF )

11.51 +0.11 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2019 9.171 9.171 9.170 9.171 8,300 +0.05(+0.52%)
Feb 26, 2019 9.124 9.124 9.124 0 +0.09(+1.02%)
Feb 25, 2019 8.998 9.032 8.998 9.032 850 -0.15(-1.65%)
Feb 20, 2019 9.184 9.184 9.184 0 +0.03(+0.32%)
Feb 15, 2019 9.154 9.154 9.154 0 +0.00(+0.00%)
Feb 12, 2019 9.154 9.154 9.154 0 +0.35(+4.02%)
Feb 11, 2019 8.800 8.800 8.800 10 +0.00(+0.00%)
Feb 07, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 05, 2019 8.800 8.800 8.800 0 -0.34(-3.75%)
Feb 04, 2019 8.450 9.143 8.450 9.143 2,157 +0.14(+1.59%)
Jan 31, 2019 9.000 9.000 9.000 0 -0.01(-0.13%)
Jan 30, 2019 9.050 9.050 9.011 9.011 2,000 +0.07(+0.80%)
Jan 29, 2019 9.210 9.210 8.940 8.940 3,000 -0.31(-3.35%)
Jan 28, 2019 9.160 9.250 9.160 9.250 4,500 -0.70(-7.04%)
Jan 24, 2019 9.950 9.950 9.950 0 +1.16(+13.20%)
Jan 18, 2019 8.790 8.790 8.790 0 -0.09(-1.01%)
Jan 16, 2019 8.880 8.880 8.880 0 +0.22(+2.54%)
Jan 14, 2019 8.660 8.660 8.660 0 +0.47(+5.74%)
Jan 11, 2019 8.190 8.190 8.190 8.190 2,000 +0.40(+5.11%)
Jan 09, 2019 7.792 7.792 7.792 0 +0.00(+0.00%)
Jan 08, 2019 8.012 8.012 7.792 7.792 500 -0.33(-4.00%)
Jan 07, 2019 8.117 8.117 8.117 8.117 700 +0.42(+5.40%)
Jan 04, 2019 7.702 7.702 7.702 7.702 200 -0.20(-2.53%)
Jan 03, 2019 7.902 7.902 7.902 7.902 300 -0.05(-0.62%)
Jan 02, 2019 7.951 7.951 7.951 7.951 1,379 +0.40(+5.34%)
Dec 28, 2018 7.548 7.548 7.548 0 +0.20(+2.69%)
Dec 27, 2018 7.372 7.372 7.350 7.350 28,410 -0.14(-1.92%)
Dec 24, 2018 7.494 7.494 7.494 0 -0.25(-3.18%)
Dec 21, 2018 7.890 7.890 7.730 7.740 7,500 -0.41(-5.03%)
Dec 20, 2018 8.150 8.150 8.150 8.150 147 -0.08(-0.97%)
Dec 19, 2018 8.230 8.230 8.230 8.230 1,000 -0.12(-1.40%)
Dec 17, 2018 8.347 8.347 8.347 0 +0.02(+0.20%)
Dec 13, 2018 8.330 8.330 8.330 0 -0.10(-1.19%)
Dec 12, 2018 8.430 8.430 8.430 11 +0.00(+0.00%)
Dec 11, 2018 8.430 8.430 8.430 8.430 10,032 -0.17(-1.95%)
Dec 10, 2018 8.598 8.598 8.598 52 +0.00(+0.00%)
Dec 07, 2018 8.598 8.598 8.598 8.598 1,100 -0.03(-0.37%)
Dec 03, 2018 8.630 8.630 8.630 0 -0.01(-0.09%)
Nov 29, 2018 8.638 8.638 8.638 0 -0.16(-1.86%)
Nov 26, 2018 8.802 8.802 8.802 0 +0.00(+0.00%)
Nov 23, 2018 8.802 8.802 8.802 8.802 4,000 -0.10(-1.12%)
Nov 21, 2018 8.902 8.902 8.902 0 +0.00(+0.00%)
Nov 20, 2018 8.902 8.902 8.902 8.902 1,600 +0.00(+0.04%)
Nov 19, 2018 8.898 8.898 8.898 8.898 2,808 +0.03(+0.30%)
Nov 16, 2018 8.871 8.871 8.871 8.871 400 +0.03(+0.36%)
Nov 15, 2018 8.840 8.840 8.840 8.840 7,000 -0.16(-1.79%)
Nov 13, 2018 9.002 9.002 9.002 0 +0.10(+1.14%)
Nov 12, 2018 9.068 9.068 8.900 8.900 1,917 -0.10(-1.09%)
Nov 09, 2018 8.998 8.998 8.998 6,300 +0.00(+0.00%)
Nov 08, 2018 8.989 8.998 8.989 8.998 6,690 +0.11(+1.20%)
Nov 07, 2018 9.011 9.011 8.892 8.892 2,000 +0.01(+0.11%)
Nov 02, 2018 8.882 8.882 8.882 0 +0.00(+0.00%)
Oct 24, 2018 8.882 8.882 8.882 0 +0.29(+3.38%)
Oct 23, 2018 8.591 8.591 8.591 8.591 7,000 -0.40(-4.45%)
Oct 22, 2018 8.992 8.992 8.992 8.992 1,000 +0.00(+0.01%)
Oct 18, 2018 8.992 8.992 8.992 0 +0.24(+2.80%)
Oct 16, 2018 8.747 8.747 8.747 0 +0.00(+0.00%)
Oct 15, 2018 8.700 8.747 8.700 8.747 1,200 +0.05(+0.52%)
Oct 12, 2018 8.701 8.701 8.701 8.701 700 +0.40(+4.81%)
Oct 11, 2018 8.701 8.701 8.302 8.302 10,180 -0.40(-4.59%)
Oct 10, 2018 8.802 8.802 8.701 8.701 5,200 -0.49(-5.29%)
Oct 09, 2018 9.250 9.250 9.188 9.188 8,100 -0.38(-3.97%)
Oct 02, 2018 9.568 9.568 9.568 0 +0.00(+0.00%)
Oct 01, 2018 9.568 9.568 9.563 9.568 5,200 -0.00(-0.04%)
Sep 26, 2018 9.572 9.572 9.572 0 +0.00(+0.00%)
Sep 25, 2018 9.572 9.572 9.572 9.572 895 +0.01(+0.10%)
Sep 21, 2018 9.562 9.562 9.562 0 +0.16(+1.72%)
Sep 20, 2018 9.400 9.400 9.400 9.400 105 -0.09(-0.95%)
Sep 19, 2018 9.610 9.610 9.490 9.490 2,010 +0.09(+0.96%)
Sep 18, 2018 9.400 9.400 9.400 3,000 +0.00(+0.00%)
Sep 17, 2018 9.434 9.434 9.300 9.400 1,700 -0.04(-0.44%)
Sep 14, 2018 9.428 9.441 9.400 9.441 800 +0.11(+1.18%)
Sep 12, 2018 9.332 9.332 9.332 0 +0.17(+1.87%)
Sep 07, 2018 9.160 9.160 9.160 0 -0.19(-2.03%)
Sep 05, 2018 9.350 9.350 9.350 0 -0.15(-1.58%)
Sep 04, 2018 9.500 9.500 9.500 9.500 2,631 +0.23(+2.50%)
Aug 29, 2018 9.268 9.268 9.268 0 +0.00(+0.01%)
Aug 28, 2018 9.267 9.267 9.267 9.267 2,000 -0.23(-2.42%)
Aug 22, 2018 9.497 9.497 9.497 0 +0.29(+3.15%)
Aug 21, 2018 9.207 9.207 9.207 9.207 502 -0.01(-0.16%)
Aug 20, 2018 9.244 9.244 9.222 9.222 1,000 -0.09(-0.92%)
Aug 17, 2018 9.308 9.308 9.300 9.308 800 +0.31(+3.42%)
Aug 14, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 13, 2018 9.000 9.000 9.000 90 +0.00(+0.00%)
Aug 10, 2018 9.000 9.000 9.000 9.000 200 -0.13(-1.42%)
Aug 07, 2018 9.130 9.130 9.130 0 -0.02(-0.20%)
Aug 03, 2018 9.149 9.149 9.149 0 -0.00(-0.03%)
Aug 01, 2018 9.152 9.152 9.152 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 25, 2018 9.347 9.347 9.347 0 -0.16(-1.71%)
Jul 23, 2018 9.510 9.510 9.510 0 -0.05(-0.54%)
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.