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: 7:00 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 (%)
Aug 31, 2018 9.324 9.324 9.324 0 +0.06(+0.61%)
Aug 30, 2018 9.267 9.453 9.195 9.267 430,719 +0.01(+0.09%)
Aug 29, 2018 9.106 9.292 9.074 9.259 180,199 +0.19(+2.05%)
Aug 28, 2018 8.920 9.114 8.920 9.074 142,129 +0.15(+1.72%)
Aug 27, 2018 8.888 8.936 8.864 8.920 222,319 +0.04(+0.45%)
Aug 24, 2018 8.767 8.912 8.702 8.880 161,410 +0.13(+1.48%)
Aug 23, 2018 8.775 8.799 8.694 8.751 107,705 +0.01(+0.09%)
Aug 22, 2018 8.589 8.775 8.581 8.743 196,025 +0.15(+1.69%)
Aug 21, 2018 8.605 8.880 8.581 8.597 286,496 -0.24(-2.74%)
Aug 20, 2018 8.807 8.904 8.767 8.839 94,834 +0.02(+0.18%)
Aug 17, 2018 8.767 8.839 8.710 8.823 149,890 +0.06(+0.74%)
Aug 16, 2018 8.654 8.791 8.654 8.759 92,473 +0.12(+1.40%)
Aug 15, 2018 8.638 8.662 8.517 8.638 94,647 +0.02(+0.28%)
Aug 14, 2018 8.468 8.694 8.404 8.613 123,268 +0.12(+1.43%)
Aug 13, 2018 8.153 8.533 8.145 8.492 192,945 +0.25(+3.04%)
Aug 10, 2018 8.387 8.468 8.226 8.242 246,885 -0.22(-2.58%)
Aug 09, 2018 8.533 8.557 8.355 8.460 233,739 -0.07(-0.85%)
Aug 08, 2018 8.799 8.799 8.500 8.533 212,181 -0.33(-3.73%)
Aug 07, 2018 9.074 9.098 8.848 8.864 288,976 -0.19(-2.14%)
Aug 06, 2018 9.445 9.445 9.041 9.057 239,077 -0.31(-3.28%)
Aug 03, 2018 9.526 9.526 9.267 9.364 129,822 -0.12(-1.28%)
Aug 02, 2018 9.275 9.550 9.142 9.485 225,810 +0.31(+3.34%)
Aug 01, 2018 9.179 9.251 8.912 9.179 210,535 -0.05(-0.52%)
Jul 31, 2018 9.082 9.275 9.074 9.227 191,421 +0.14(+1.51%)
Jul 30, 2018 9.138 9.267 9.082 9.090 95,902 -0.01(-0.09%)
Jul 27, 2018 9.526 9.526 9.074 9.098 134,777 -0.39(-4.09%)
Jul 26, 2018 9.413 9.550 9.405 9.485 212,317 +0.11(+1.21%)
Jul 25, 2018 9.453 9.477 9.251 9.372 244,437 -0.10(-1.02%)
Jul 24, 2018 9.477 9.493 9.332 9.469 240,156 -0.02(-0.17%)
Jul 23, 2018 9.219 9.518 9.219 9.485 161,257 +0.23(+2.53%)
Jul 20, 2018 9.170 9.292 9.130 9.251 184,965 +0.06(+0.70%)
Jul 19, 2018 9.195 9.292 9.154 9.187 120,921 -0.04(-0.44%)
Jul 18, 2018 9.405 9.461 9.203 9.227 157,919 -0.18(-1.89%)
Jul 17, 2018 9.477 9.590 9.380 9.405 156,447 -0.07(-0.77%)
Jul 16, 2018 9.606 9.623 9.445 9.477 153,286 -0.11(-1.18%)
Jul 13, 2018 9.623 9.663 9.526 9.590 172,330 +0.00(+0.00%)
Jul 12, 2018 9.518 9.623 9.518 9.590 158,030 +0.10(+1.11%)
Jul 11, 2018 9.582 9.727 9.481 9.485 278,942 -0.14(-1.43%)
Jul 10, 2018 9.598 9.768 9.566 9.623 305,255 +0.04(+0.42%)
Jul 09, 2018 9.647 9.647 9.465 9.582 239,610 -0.02(-0.17%)
Jul 06, 2018 9.671 9.727 9.558 9.598 257,590 -0.06(-0.67%)
Jul 05, 2018 9.308 9.671 9.292 9.663 350,307 +0.44(+4.72%)
Jul 03, 2018 9.227 9.227 9.227 0 -0.02(-0.26%)
Jul 02, 2018 9.259 9.308 9.082 9.251 191,748 +0.03(+0.35%)
Jun 29, 2018 9.154 9.243 8.993 9.219 268,320 +0.06(+0.71%)
Jun 28, 2018 8.856 9.211 8.848 9.154 267,901 +0.31(+3.47%)
Jun 27, 2018 8.975 8.983 8.752 8.848 188,171 -0.12(-1.33%)
Jun 26, 2018 8.792 9.007 8.776 8.967 393,297 +0.18(+1.99%)
Jun 25, 2018 8.585 8.808 8.569 8.792 300,223 +0.17(+1.94%)
Jun 22, 2018 8.489 8.641 8.450 8.625 667,010 +0.14(+1.59%)
Jun 21, 2018 8.537 8.537 8.402 8.489 157,508 -0.02(-0.19%)
Jun 20, 2018 8.330 8.521 8.275 8.505 200,754 +0.20(+2.39%)
Jun 19, 2018 8.346 8.410 8.291 8.306 160,361 -0.09(-1.04%)
Jun 18, 2018 8.434 8.561 8.338 8.394 170,307 -0.06(-0.66%)
Jun 15, 2018 8.497 8.370 8.450 1,076,202 -0.05(-0.56%)
Jun 14, 2018 8.306 8.513 8.306 8.497 221,881 +0.19(+2.30%)
Jun 13, 2018 8.314 8.394 8.243 8.306 182,386 -0.01(-0.10%)
Jun 12, 2018 8.235 8.314 8.195 8.314 207,680 +0.10(+1.26%)
Jun 11, 2018 8.322 8.346 8.195 8.211 245,420 -0.10(-1.15%)
Jun 08, 2018 8.505 8.537 8.283 8.306 166,377 -0.21(-2.52%)
Jun 07, 2018 8.657 8.657 8.521 8.521 155,147 -0.12(-1.38%)
Jun 06, 2018 8.672 8.641 137,824 +0.06(+0.65%)
Jun 05, 2018 8.466 8.633 8.458 8.585 248,271 +0.14(+1.60%)
Jun 04, 2018 8.641 8.768 8.426 8.450 284,959 -0.21(-2.39%)
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.