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 )

2.790 +0.160 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 2.252 2.291 2.208 2.223 224,315 +0.05(+2.24%)
Feb 28, 2024 2.194 2.243 2.167 2.174 157,187 -0.04(-1.76%)
Feb 27, 2024 2.252 2.277 2.204 2.213 173,789 -0.02(-0.87%)
Feb 26, 2024 2.281 2.325 2.233 2.233 145,080 -0.09(-3.78%)
Feb 23, 2024 2.243 2.321 2.223 2.321 169,097 +0.06(+2.59%)
Feb 22, 2024 2.262 2.272 2.233 2.262 165,234 -0.03(-1.28%)
Feb 21, 2024 2.194 2.291 2.174 2.291 141,113 +0.11(+4.91%)
Feb 20, 2024 2.272 2.291 2.174 2.184 448,129 -0.17(-7.05%)
Feb 16, 2024 2.350 2.423 2.321 2.350 211,211 -0.04(-1.63%)
Feb 15, 2024 2.126 2.398 2.126 2.389 367,089 +0.27(+12.90%)
Feb 14, 2024 2.096 2.135 2.018 2.116 296,785 +0.06(+2.84%)
Feb 13, 2024 2.087 2.096 2.018 2.057 359,656 -0.13(-5.80%)
Feb 12, 2024 2.126 2.223 2.126 2.184 223,942 +0.06(+2.75%)
Feb 09, 2024 2.096 2.155 2.096 2.126 179,708 +0.03(+1.40%)
Feb 08, 2024 2.087 2.126 2.077 2.096 151,067 +0.00(+0.00%)
Feb 07, 2024 2.213 2.213 2.096 2.096 169,495 -0.10(-4.44%)
Feb 06, 2024 2.135 2.233 2.135 2.194 143,002 +0.04(+1.81%)
Feb 05, 2024 2.194 2.204 2.145 2.155 181,609 -0.08(-3.49%)
Feb 02, 2024 2.233 2.291 2.204 2.233 170,755 -0.06(-2.55%)
Feb 01, 2024 2.233 2.340 2.184 2.291 294,637 +0.07(+3.07%)
Jan 31, 2024 2.350 2.389 2.223 2.223 221,521 -0.14(-5.79%)
Jan 30, 2024 2.340 2.398 2.301 2.360 175,881 -0.01(-0.41%)
Jan 29, 2024 2.350 2.408 2.330 2.369 171,244 +0.00(+0.00%)
Jan 26, 2024 2.369 2.457 2.345 2.369 136,578 +0.03(+1.25%)
Jan 25, 2024 2.291 2.360 2.238 2.340 260,610 +0.12(+5.26%)
Jan 24, 2024 2.379 2.379 2.223 2.223 268,467 -0.09(-3.80%)
Jan 23, 2024 2.398 2.418 2.281 2.311 128,979 -0.02(-0.84%)
Jan 22, 2024 2.272 2.369 2.262 2.330 232,742 +0.09(+3.91%)
Jan 19, 2024 2.135 2.262 2.077 2.243 235,269 +0.13(+5.99%)
Jan 18, 2024 2.126 2.145 2.087 2.116 352,493 -0.01(-0.46%)
Jan 17, 2024 2.174 2.174 2.101 2.126 305,802 -0.08(-3.54%)
Jan 16, 2024 2.223 2.281 2.194 2.204 168,621 -0.04(-1.74%)
Jan 12, 2024 2.321 2.341 2.243 2.243 176,053 -0.02(-0.86%)
Jan 11, 2024 2.321 2.340 2.252 2.262 279,340 -0.07(-2.93%)
Jan 10, 2024 2.321 2.360 2.296 2.330 245,947 -0.01(-0.42%)
Jan 09, 2024 2.369 2.398 2.311 2.340 364,562 -0.09(-3.61%)
Jan 08, 2024 2.418 2.467 2.379 2.428 145,777 -0.01(-0.40%)
Jan 05, 2024 2.418 2.486 2.398 2.438 551,198 +0.01(+0.40%)
Jan 04, 2024 2.398 2.447 2.374 2.428 209,433 +0.05(+2.05%)
Jan 03, 2024 2.408 2.408 2.291 2.379 456,467 -0.05(-2.01%)
Jan 02, 2024 2.457 2.559 2.418 2.428 514,334 -0.01(-0.40%)
Dec 29, 2023 2.486 2.515 2.408 2.438 348,010 -0.07(-2.72%)
Dec 28, 2023 2.486 2.515 2.477 2.506 124,824 +0.00(+0.00%)
Dec 27, 2023 2.525 2.544 2.477 2.506 233,416 -0.05(-1.87%)
Dec 26, 2023 2.534 2.573 2.501 2.554 195,200 +0.01(+0.38%)
Dec 22, 2023 2.458 2.554 2.410 2.544 373,812 +0.12(+5.14%)
Dec 21, 2023 2.391 2.458 2.362 2.420 331,566 +0.07(+2.85%)
Dec 20, 2023 2.238 2.439 2.238 2.353 428,820 +0.11(+4.68%)
Dec 19, 2023 2.228 2.343 2.219 2.248 417,468 -0.05(-2.08%)
Dec 18, 2023 2.324 2.324 2.200 2.295 235,190 +0.01(+0.42%)
Dec 15, 2023 2.420 2.420 2.224 2.286 572,082 -0.10(-4.02%)
Dec 14, 2023 2.467 2.496 2.343 2.381 512,804 -0.01(-0.40%)
Dec 13, 2023 2.200 2.401 2.147 2.391 564,246 +0.18(+8.22%)
Dec 12, 2023 2.152 2.219 2.123 2.209 146,455 +0.06(+2.67%)
Dec 11, 2023 2.171 2.191 2.143 2.152 133,873 -0.04(-1.75%)
Dec 08, 2023 2.152 2.209 2.152 2.190 116,058 +0.03(+1.33%)
Dec 07, 2023 2.114 2.171 2.056 2.161 118,840 +0.01(+0.44%)
Dec 06, 2023 2.142 2.195 2.123 2.152 136,630 +0.04(+1.81%)
Dec 05, 2023 2.238 2.246 2.104 2.114 168,533 -0.12(-5.56%)
Dec 04, 2023 2.228 2.314 2.171 2.238 316,412 +0.00(+0.00%)
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.