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 )

2.725 -0.015 (-0.55%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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 (%)
Jun 30, 2023 3.803 3.906 3.761 3.775 304,975 +0.01(+0.25%)
Jun 29, 2023 3.634 3.784 3.634 3.765 209,706 +0.14(+3.89%)
Jun 28, 2023 3.680 3.680 3.597 3.625 298,958 -0.07(-2.01%)
Jun 27, 2023 3.643 3.736 3.574 3.699 327,319 +0.06(+1.79%)
Jun 26, 2023 3.597 3.727 3.597 3.634 253,454 +0.02(+0.51%)
Jun 23, 2023 3.550 3.629 3.523 3.615 964,053 +0.01(+0.26%)
Jun 22, 2023 3.606 3.615 3.550 3.606 243,765 -0.02(-0.51%)
Jun 21, 2023 3.578 3.657 3.550 3.625 170,747 +0.03(+0.77%)
Jun 20, 2023 3.634 3.671 3.560 3.597 302,784 -0.04(-1.02%)
Jun 16, 2023 3.782 3.782 3.606 3.634 462,043 -0.10(-2.73%)
Jun 15, 2023 3.736 3.736 3.680 3.736 301,188 +0.07(+2.03%)
May 08, 2023 3.662 3.731 3.648 3.662 305,615 -0.02(-0.50%)
May 05, 2023 3.727 3.801 3.615 3.680 293,753 +0.02(+0.51%)
May 04, 2023 3.606 3.680 3.504 3.662 366,338 +0.04(+1.02%)
May 03, 2023 3.504 3.801 3.504 3.625 614,067 +0.14(+3.99%)
May 02, 2023 3.606 3.606 3.444 3.486 280,162 -0.13(-3.59%)
May 01, 2023 3.550 3.625 3.546 3.615 378,590 +0.09(+2.63%)
Apr 28, 2023 3.411 3.708 3.402 3.523 484,342 +0.11(+3.26%)
Apr 27, 2023 3.300 3.411 3.253 3.411 377,882 +0.14(+4.25%)
Apr 26, 2023 3.356 3.421 3.263 3.272 319,039 -0.11(-3.29%)
Apr 25, 2023 3.486 3.499 3.374 3.384 341,114 -0.14(-3.95%)
Apr 24, 2023 3.532 3.550 3.481 3.523 171,051 +0.01(+0.26%)
Apr 21, 2023 3.504 3.523 3.448 3.513 226,233 +0.01(+0.26%)
Apr 20, 2023 3.578 3.606 3.467 3.504 226,160 -0.09(-2.58%)
Apr 19, 2023 3.597 3.625 3.560 3.597 268,583 -0.01(-0.26%)
Apr 18, 2023 3.587 3.652 3.518 3.606 220,897 +0.03(+0.78%)
Apr 17, 2023 3.495 3.587 3.467 3.578 297,055 +0.08(+2.39%)
Apr 14, 2023 3.569 3.652 3.448 3.495 367,092 -0.04(-1.05%)
Apr 13, 2023 3.523 3.578 3.458 3.532 493,027 +0.04(+1.06%)
Apr 12, 2023 3.578 3.620 3.495 3.495 441,213 -0.04(-1.05%)
Apr 11, 2023 3.541 3.560 3.439 3.532 291,129 -0.02(-0.52%)
Apr 10, 2023 3.560 3.634 3.513 3.550 263,460 -0.03(-0.78%)
Apr 06, 2023 3.550 3.662 3.532 3.578 191,764 +0.06(+1.85%)
Apr 05, 2023 3.532 3.555 3.472 3.513 280,955 -0.04(-1.04%)
Apr 04, 2023 3.634 3.643 3.490 3.550 273,087 -0.07(-2.05%)
Apr 03, 2023 3.587 3.713 3.587 3.625 389,589 +0.05(+1.30%)
Mar 31, 2023 3.504 3.597 3.495 3.578 485,505 +0.10(+2.93%)
Mar 30, 2023 3.513 3.560 3.356 3.476 401,705 -0.01(-0.27%)
Mar 29, 2023 3.412 3.495 3.389 3.486 327,623 +0.09(+2.70%)
Mar 28, 2023 3.440 3.453 3.344 3.394 626,222 -0.05(-1.59%)
Mar 27, 2023 3.614 3.632 3.449 3.449 494,966 -0.11(-3.08%)
Mar 24, 2023 3.476 3.572 3.348 3.559 533,506 +0.05(+1.30%)
Mar 23, 2023 3.531 3.618 3.444 3.513 517,218 -0.01(-0.26%)
Mar 22, 2023 3.733 3.742 3.522 3.522 592,733 -0.24(-6.33%)
Mar 21, 2023 3.778 3.833 3.714 3.760 373,025 +0.05(+1.48%)
Mar 20, 2023 3.714 3.760 3.673 3.705 506,584 -0.01(-0.25%)
Mar 17, 2023 3.797 3.815 3.659 3.714 1,565,229 -0.11(-2.87%)
Mar 16, 2023 3.824 3.952 3.778 3.824 406,693 -0.08(-2.11%)
Mar 15, 2023 3.897 3.925 3.751 3.906 933,730 -0.06(-1.61%)
Mar 14, 2023 4.108 4.126 3.943 3.970 435,132 +0.03(+0.70%)
Mar 13, 2023 3.906 3.975 3.842 3.943 468,306 -0.06(-1.60%)
Mar 10, 2023 4.190 4.190 3.993 4.007 452,863 -0.21(-4.99%)
Mar 09, 2023 4.355 4.355 4.190 4.217 697,891 -0.13(-2.95%)
Mar 08, 2023 4.263 4.355 4.217 4.345 284,101 +0.09(+2.15%)
Mar 07, 2023 4.272 4.336 4.245 4.254 258,454 -0.03(-0.64%)
Mar 06, 2023 4.345 4.364 4.265 4.281 380,858 -0.05(-1.06%)
Mar 03, 2023 4.263 4.377 4.236 4.327 321,440 +0.10(+2.38%)
Mar 02, 2023 4.199 4.236 4.129 4.227 244,744 -0.05(-1.28%)
Mar 01, 2023 4.208 4.313 4.121 4.281 381,440 +0.02(+0.43%)
Feb 28, 2023 4.483 4.515 4.263 4.263 746,484 -0.22(-4.90%)
Feb 27, 2023 4.528 4.556 4.409 4.483 422,978 -0.01(-0.20%)
Feb 24, 2023 4.574 4.574 4.455 4.492 229,550 -0.16(-3.54%)
Feb 23, 2023 4.455 4.684 4.419 4.656 432,725 +0.16(+3.46%)
Feb 22, 2023 4.464 4.542 4.409 4.501 504,146 +0.13(+2.93%)
Feb 21, 2023 4.355 4.419 4.300 4.373 368,422 +0.00(+0.00%)
Feb 17, 2023 4.528 4.528 4.364 4.373 445,246 -0.10(-2.25%)
Feb 16, 2023 4.474 4.547 4.382 4.474 460,266 -0.09(-2.00%)
Feb 15, 2023 4.556 4.583 4.510 4.565 279,483 -0.01(-0.20%)
Feb 14, 2023 4.547 4.629 4.515 4.574 659,010 -0.05(-1.19%)
Feb 13, 2023 4.464 4.675 4.391 4.629 577,518 +0.17(+3.90%)
Feb 10, 2023 4.592 4.602 4.400 4.455 496,116 -0.17(-3.75%)
Feb 09, 2023 4.730 4.775 4.602 4.629 330,610 -0.09(-1.94%)
Feb 08, 2023 4.986 4.986 4.675 4.721 452,428 -0.29(-5.84%)
Feb 07, 2023 4.794 5.041 4.775 5.013 687,989 +0.16(+3.40%)
Feb 06, 2023 4.931 4.977 4.771 4.849 693,412 -0.17(-3.46%)
Feb 03, 2023 4.894 5.123 4.894 5.022 559,501 +0.04(+0.73%)
Feb 02, 2023 4.913 5.036 4.867 4.986 1,136,045 +0.15(+3.02%)
Feb 01, 2023 4.885 4.977 4.766 4.839 902,771 -0.01(-0.19%)
Jan 31, 2023 4.812 4.986 4.812 4.849 854,915 +0.04(+0.76%)
Jan 30, 2023 4.748 4.895 4.675 4.812 720,238 +0.01(+0.19%)
Jan 27, 2023 4.803 4.876 4.785 4.803 552,547 -0.01(-0.19%)
Jan 26, 2023 4.876 4.903 4.716 4.812 578,493 +0.00(+0.00%)
Jan 25, 2023 4.647 4.830 4.592 4.812 647,675 +0.16(+3.34%)
Jan 24, 2023 4.602 4.739 4.602 4.656 439,562 -0.03(-0.59%)
Jan 23, 2023 4.656 4.731 4.629 4.684 421,013 +0.03(+0.59%)
Jan 20, 2023 4.510 4.666 4.409 4.656 626,963 +0.18(+4.09%)
Jan 19, 2023 4.300 4.551 4.300 4.474 491,648 +0.10(+2.30%)
Jan 18, 2023 4.528 4.574 4.336 4.373 442,652 -0.13(-2.85%)
Jan 17, 2023 4.391 4.547 4.313 4.501 497,830 +0.12(+2.71%)
Jan 13, 2023 4.336 4.451 4.313 4.382 472,609 -0.04(-0.83%)
Jan 12, 2023 4.300 4.478 4.277 4.419 702,534 +0.17(+4.09%)
Jan 11, 2023 4.144 4.309 4.144 4.245 756,787 +0.10(+2.43%)
Jan 10, 2023 3.980 4.167 3.970 4.144 507,155 +0.15(+3.66%)
Jan 09, 2023 4.053 4.053 3.723 3.998 800,142 -0.01(-0.23%)
Jan 06, 2023 3.778 4.048 3.705 4.007 743,551 +0.32(+8.68%)
Jan 05, 2023 3.851 3.851 3.655 3.687 484,218 -0.17(-4.50%)
Jan 04, 2023 3.824 3.970 3.778 3.861 630,156 +0.08(+2.18%)
Jan 03, 2023 3.806 3.929 3.765 3.778 710,274 +0.02(+0.49%)
Dec 30, 2022 3.714 3.796 3.632 3.760 576,882 +0.01(+0.24%)
Dec 29, 2022 3.559 3.765 3.550 3.751 561,017 +0.15(+4.06%)
Dec 28, 2022 3.677 3.704 3.577 3.604 521,622 -0.06(-1.72%)
Dec 27, 2022 3.668 3.740 3.546 3.668 553,598 +0.02(+0.50%)
Dec 23, 2022 3.532 3.677 3.532 3.650 572,480 +0.13(+3.59%)
Dec 22, 2022 3.415 3.546 3.379 3.523 639,402 +0.07(+2.09%)
Dec 21, 2022 3.659 3.686 3.433 3.451 730,062 -0.14(-3.78%)
Dec 20, 2022 3.541 3.595 3.492 3.586 448,611 +0.01(+0.25%)
Dec 19, 2022 3.632 3.790 3.523 3.577 585,611 -0.08(-2.22%)
Dec 16, 2022 3.577 3.699 3.546 3.659 857,801 +0.01(+0.25%)
Dec 15, 2022 3.695 3.758 3.627 3.650 563,171 -0.10(-2.65%)
Dec 14, 2022 3.749 3.857 3.708 3.749 914,513 +0.01(+0.24%)
Dec 13, 2022 3.785 3.854 3.632 3.740 1,160,240 +0.09(+2.48%)
Dec 12, 2022 3.487 3.672 3.487 3.650 1,205,002 +0.16(+4.66%)
Dec 09, 2022 3.297 3.690 3.275 3.487 1,820,612 +0.37(+11.88%)
Dec 08, 2022 3.207 3.306 3.080 3.117 516,650 -0.09(-2.82%)
Dec 07, 2022 3.225 3.297 3.162 3.207 386,434 -0.02(-0.56%)
Dec 06, 2022 3.189 3.261 3.175 3.225 420,163 +0.04(+1.13%)
Dec 05, 2022 3.306 3.370 3.189 3.189 275,267 -0.15(-4.59%)
Dec 02, 2022 3.315 3.342 3.243 3.342 297,287 +0.02(+0.54%)
Dec 01, 2022 3.333 3.406 3.297 3.324 386,119 -0.01(-0.27%)
Nov 30, 2022 3.234 3.342 3.193 3.333 526,891 +0.07(+2.22%)
Nov 29, 2022 3.198 3.279 3.198 3.261 202,999 +0.04(+1.12%)
Nov 28, 2022 3.180 3.370 3.180 3.225 611,986 -0.05(-1.38%)
Nov 25, 2022 3.288 3.306 3.252 3.270 71,152 +0.01(+0.28%)
Nov 23, 2022 3.243 3.288 3.198 3.261 359,584 -0.05(-1.37%)
Nov 22, 2022 3.306 3.333 3.112 3.306 385,752 +0.04(+1.10%)
Nov 21, 2022 3.279 3.311 3.202 3.270 332,830 -0.01(-0.28%)
Nov 18, 2022 3.351 3.388 3.243 3.279 536,125 +0.00(+0.00%)
Nov 17, 2022 3.216 3.306 3.135 3.279 503,757 +0.06(+1.97%)
Nov 16, 2022 3.279 3.315 3.202 3.216 477,620 -0.12(-3.52%)
Nov 15, 2022 3.478 3.496 3.297 3.333 484,158 -0.06(-1.86%)
Nov 14, 2022 3.559 3.559 3.397 3.397 539,544 -0.16(-4.57%)
Nov 11, 2022 3.595 3.722 3.523 3.559 1,022,368 -0.04(-1.00%)
Nov 10, 2022 3.451 3.641 3.451 3.595 847,939 +0.35(+10.86%)
Nov 09, 2022 3.306 3.379 3.220 3.243 436,200 -0.08(-2.45%)
Nov 08, 2022 3.424 3.424 3.266 3.324 437,148 -0.02(-0.54%)
Nov 07, 2022 3.568 3.568 3.307 3.342 685,934 -0.12(-3.39%)
Nov 04, 2022 3.523 3.555 3.306 3.460 935,866 -0.03(-0.78%)
Nov 03, 2022 3.975 3.975 3.365 3.487 1,340,844 -0.57(-14.03%)
Nov 02, 2022 4.354 4.011 4.056 700,619 -0.35(-7.99%)
Nov 01, 2022 4.517 4.652 4.390 4.408 307,733 -0.05(-1.01%)
Oct 31, 2022 4.282 4.485 4.246 4.454 572,243 +0.11(+2.49%)
Oct 28, 2022 4.399 4.426 4.205 4.345 383,731 +0.00(+0.00%)
Oct 27, 2022 4.381 4.445 4.282 4.345 536,500 -0.01(-0.21%)
Oct 26, 2022 4.490 4.508 4.354 4.354 463,088 -0.15(-3.41%)
Oct 25, 2022 4.291 4.508 4.255 4.508 542,407 +0.23(+5.50%)
Oct 24, 2022 4.363 4.363 4.228 4.273 238,868 +0.01(+0.21%)
Oct 21, 2022 4.237 4.296 4.169 4.264 248,919 +0.05(+1.29%)
Oct 20, 2022 4.327 4.417 4.169 4.210 177,754 -0.11(-2.51%)
Oct 19, 2022 4.264 4.390 4.264 4.318 261,844 -0.04(-0.83%)
Oct 18, 2022 4.372 4.481 4.286 4.354 246,607 +0.10(+2.34%)
Oct 17, 2022 4.255 4.363 4.201 4.255 280,345 +0.14(+3.52%)
Oct 14, 2022 4.246 4.318 4.097 4.110 256,018 -0.10(-2.36%)
Oct 13, 2022 3.767 4.214 3.722 4.210 579,396 +0.32(+8.12%)
Oct 12, 2022 3.839 3.939 3.730 3.894 458,235 +0.05(+1.41%)
Oct 11, 2022 3.839 3.898 3.758 3.839 516,750 +0.00(+0.00%)
Oct 10, 2022 3.948 3.997 3.839 3.839 408,280 -0.10(-2.52%)
Oct 07, 2022 4.038 4.083 3.884 3.939 514,918 -0.14(-3.54%)
Oct 06, 2022 4.047 4.155 4.038 4.083 434,330 -0.05(-1.09%)
Oct 05, 2022 4.110 4.142 4.002 4.128 352,824 -0.07(-1.72%)
Oct 04, 2022 4.092 4.201 4.061 4.201 895,846 +0.21(+5.20%)
Oct 03, 2022 3.884 4.029 3.776 3.993 505,807 +0.11(+2.79%)
Sep 30, 2022 3.866 3.984 3.821 3.884 509,304 +0.05(+1.18%)
Sep 29, 2022 3.930 3.951 3.753 3.839 720,514 -0.18(-4.49%)
Sep 28, 2022 3.912 4.079 3.867 4.020 288,597 +0.13(+3.24%)
Sep 27, 2022 3.903 4.052 3.867 3.894 274,368 +0.03(+0.70%)
Sep 26, 2022 4.047 4.164 3.867 3.867 505,898 -0.22(-5.30%)
Sep 23, 2022 4.164 4.173 4.020 4.083 608,113 -0.20(-4.63%)
Sep 22, 2022 4.435 4.462 4.218 4.281 578,790 -0.18(-4.04%)
Sep 21, 2022 4.768 4.768 4.462 4.462 636,760 -0.27(-5.71%)
Sep 20, 2022 4.597 4.737 4.511 4.732 374,736 +0.05(+1.16%)
Sep 19, 2022 4.552 4.732 4.525 4.678 496,983 +0.03(+0.58%)
Sep 16, 2022 4.543 4.669 4.421 4.651 1,019,056 +0.04(+0.78%)
Sep 15, 2022 4.669 4.773 4.574 4.615 770,355 -0.07(-1.54%)
Sep 14, 2022 4.588 4.710 4.520 4.687 333,520 +0.07(+1.56%)
Sep 13, 2022 4.660 4.759 4.588 4.615 369,721 -0.21(-4.30%)
Sep 12, 2022 4.786 4.858 4.737 4.822 167,390 +0.06(+1.33%)
Sep 09, 2022 4.642 4.800 4.642 4.759 333,457 +0.14(+3.12%)
Sep 08, 2022 4.624 4.700 4.552 4.615 253,058 -0.09(-1.92%)
Sep 07, 2022 4.435 4.714 4.435 4.705 400,435 +0.23(+5.24%)
Sep 06, 2022 4.597 4.624 4.422 4.471 367,218 -0.12(-2.55%)
Sep 02, 2022 4.633 4.723 4.543 4.588 300,183 +0.05(+0.99%)
Sep 01, 2022 4.642 4.669 4.439 4.543 654,539 -0.10(-2.14%)
Aug 31, 2022 4.759 4.777 4.642 4.642 361,985 -0.11(-2.28%)
Aug 30, 2022 4.849 4.876 4.700 4.750 479,450 -0.08(-1.68%)
Aug 29, 2022 4.867 4.903 4.804 4.831 375,272 -0.12(-2.37%)
Aug 26, 2022 5.219 5.237 4.930 4.948 435,652 -0.29(-5.51%)
Aug 25, 2022 5.057 5.264 5.048 5.237 428,663 +0.19(+3.75%)
Aug 24, 2022 4.939 5.081 4.930 5.048 336,535 +0.11(+2.19%)
Aug 23, 2022 4.804 5.011 4.804 4.939 813,728 +0.12(+2.43%)
Aug 22, 2022 4.912 4.948 4.813 4.822 498,154 -0.10(-2.01%)
Aug 19, 2022 5.147 5.165 4.903 4.921 533,709 -0.25(-4.88%)
Aug 18, 2022 5.075 5.205 5.075 5.174 367,314 +0.08(+1.59%)
Aug 17, 2022 5.183 5.183 5.011 5.093 730,721 -0.08(-1.57%)
Aug 16, 2022 5.129 5.274 5.129 5.174 574,610 +0.05(+0.88%)
Aug 15, 2022 4.939 5.147 4.897 5.129 758,077 +0.17(+3.45%)
Aug 12, 2022 4.939 4.962 4.858 4.957 725,215 +0.05(+1.10%)
Aug 11, 2022 4.921 4.962 4.840 4.903 432,918 +0.08(+1.68%)
Aug 10, 2022 4.831 4.894 4.777 4.822 375,381 +0.12(+2.49%)
Aug 09, 2022 4.714 4.768 4.660 4.705 418,303 -0.03(-0.57%)
Aug 08, 2022 4.831 4.975 4.714 4.732 547,803 -0.05(-1.13%)
Aug 05, 2022 4.750 4.957 4.750 4.786 417,454 -0.05(-0.93%)
Aug 04, 2022 4.948 4.984 4.786 4.831 569,058 -0.14(-2.72%)
Aug 03, 2022 4.687 5.002 4.624 4.966 842,834 +0.31(+6.58%)
Aug 02, 2022 4.624 4.741 4.583 4.660 1,065,961 +0.01(+0.19%)
Aug 01, 2022 4.660 4.687 4.570 4.651 506,271 -0.03(-0.58%)
Jul 29, 2022 4.741 4.746 4.579 4.678 747,725 -0.03(-0.57%)
Jul 28, 2022 4.660 4.741 4.579 4.705 1,801,927 +0.04(+0.77%)
Jul 27, 2022 4.678 4.723 4.547 4.669 520,217 +0.06(+1.37%)
Jul 26, 2022 4.705 4.705 4.597 4.606 204,549 -0.12(-2.48%)
Jul 25, 2022 4.642 4.723 4.552 4.723 359,742 +0.11(+2.34%)
Jul 22, 2022 4.777 4.795 4.529 4.615 564,603 -0.14(-2.85%)
Jul 21, 2022 4.750 4.777 4.592 4.750 569,255 -0.08(-1.68%)
Jul 20, 2022 4.705 4.840 4.633 4.831 494,026 +0.16(+3.47%)
Jul 19, 2022 4.489 4.723 4.489 4.669 586,297 +0.26(+5.93%)
Jul 18, 2022 4.317 4.525 4.290 4.408 676,583 +0.18(+4.26%)
Jul 15, 2022 4.254 4.272 4.124 4.227 529,986 +0.08(+1.96%)
Jul 14, 2022 4.119 4.182 4.083 4.146 297,138 -0.08(-1.92%)
Jul 13, 2022 4.128 4.236 4.092 4.227 289,112 +0.03(+0.64%)
Jul 12, 2022 4.038 4.227 4.029 4.200 400,440 +0.16(+4.02%)
Jul 11, 2022 3.984 4.038 3.894 4.038 240,333 +0.00(+0.00%)
Jul 08, 2022 3.957 4.070 3.939 4.038 329,984 +0.11(+2.75%)
Jul 07, 2022 3.822 4.020 3.822 3.930 454,876 +0.16(+4.31%)
Jul 06, 2022 3.876 3.966 3.686 3.768 944,991 -0.14(-3.69%)
Jul 05, 2022 3.768 3.921 3.659 3.912 435,953 +0.04(+0.93%)
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.