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, 2020 2.281 2.415 2.146 2.146 390,429 -0.12(-5.16%)
Aug 28, 2020 2.227 2.299 2.173 2.263 458,937 +0.09(+4.13%)
Aug 27, 2020 2.074 2.236 2.074 2.173 407,215 +0.13(+6.14%)
Aug 26, 2020 2.110 2.182 2.047 2.047 498,080 -0.09(-4.20%)
Aug 25, 2020 2.191 2.236 2.074 2.137 322,514 -0.02(-0.83%)
Aug 24, 2020 2.056 2.200 2.025 2.155 645,587 +0.13(+6.67%)
Aug 21, 2020 2.191 2.227 2.016 2.020 998,948 -0.16(-7.41%)
Aug 20, 2020 2.065 2.227 2.065 2.182 465,372 +0.04(+1.67%)
Aug 19, 2020 2.128 2.200 2.083 2.146 480,255 +0.03(+1.27%)
Aug 18, 2020 2.236 2.263 2.110 2.119 371,368 -0.10(-4.45%)
Aug 17, 2020 2.335 2.380 2.209 2.218 532,812 -0.14(-6.08%)
Aug 14, 2020 2.308 2.424 2.254 2.362 386,438 +0.01(+0.38%)
Aug 13, 2020 2.496 2.523 2.348 2.353 497,980 -0.16(-6.43%)
Aug 12, 2020 2.829 2.829 2.299 2.514 1,563,151 -0.23(-8.50%)
Aug 11, 2020 2.721 2.829 2.546 2.748 734,625 +0.13(+4.79%)
Aug 10, 2020 2.604 2.712 2.559 2.622 576,093 +0.05(+2.10%)
Aug 07, 2020 2.469 2.595 2.424 2.568 362,605 +0.05(+2.14%)
Aug 06, 2020 2.290 2.541 2.281 2.514 642,244 +0.22(+9.80%)
Aug 05, 2020 2.254 2.290 2.191 2.290 234,011 +0.07(+3.24%)
Aug 04, 2020 2.200 2.308 2.200 2.218 375,387 -0.02(-0.80%)
Aug 03, 2020 2.218 2.263 2.119 2.236 581,368 +0.04(+2.05%)
Jul 31, 2020 2.254 2.263 2.074 2.191 499,474 -0.06(-2.79%)
Jul 30, 2020 2.245 2.317 2.155 2.254 390,523 -0.04(-1.57%)
Jul 29, 2020 2.335 2.335 2.133 2.290 474,627 +0.09(+4.08%)
Jul 28, 2020 2.011 2.299 2.011 2.200 615,324 +0.14(+6.99%)
Jul 27, 2020 2.128 2.191 2.029 2.056 374,348 -0.07(-3.38%)
Jul 24, 2020 2.191 2.200 2.083 2.128 443,902 -0.08(-3.66%)
Jul 23, 2020 2.146 2.236 2.119 2.209 327,810 +0.04(+2.07%)
Jul 22, 2020 2.209 2.233 2.128 2.164 393,190 -0.04(-2.03%)
Jul 21, 2020 2.236 2.326 2.209 2.209 354,720 +0.04(+1.65%)
Jul 20, 2020 2.406 2.406 2.146 2.173 724,626 -0.22(-9.02%)
Jul 17, 2020 2.380 2.424 2.299 2.389 667,858 +0.00(+0.00%)
Jul 16, 2020 2.595 2.640 2.369 2.389 526,070 -0.21(-7.96%)
Jul 15, 2020 2.478 2.613 2.389 2.595 812,835 +0.31(+13.33%)
Jul 14, 2020 2.415 2.442 2.245 2.290 423,747 -0.12(-4.85%)
Jul 13, 2020 2.227 2.557 2.155 2.406 884,155 +0.23(+10.74%)
Jul 10, 2020 2.074 2.191 2.011 2.173 1,074,008 +0.08(+3.86%)
Jul 09, 2020 2.182 2.227 2.083 2.092 682,922 -0.13(-5.67%)
Jul 08, 2020 2.245 2.272 2.182 2.218 569,984 -0.04(-1.98%)
Jul 07, 2020 2.469 2.483 2.254 2.263 1,095,110 -0.24(-9.68%)
Jul 06, 2020 2.595 2.654 2.433 2.505 1,003,071 +0.00(+0.00%)
Jul 02, 2020 2.793 2.815 2.496 2.505 897,605 -0.14(-5.42%)
Jul 01, 2020 2.568 2.766 2.541 2.649 858,927 +0.08(+3.15%)
Jun 30, 2020 2.748 2.766 2.519 2.568 712,051 -0.18(-6.54%)
Jun 29, 2020 2.344 2.779 2.344 2.748 1,254,036 +0.41(+17.69%)
Jun 26, 2020 2.424 2.487 2.290 2.335 4,855,312 -0.09(-3.70%)
Jun 25, 2020 2.415 2.433 2.290 2.424 1,557,066 +0.01(+0.37%)
Jun 24, 2020 2.433 2.451 2.218 2.415 1,533,505 -0.07(-2.89%)
Jun 23, 2020 2.864 2.873 2.460 2.487 1,075,033 -0.19(-7.05%)
Jun 22, 2020 2.927 2.963 2.658 2.676 968,970 -0.30(-9.97%)
Jun 19, 2020 3.098 3.275 2.972 2.972 1,493,188 -0.06(-2.07%)
Jun 18, 2020 3.098 3.134 2.945 3.035 729,075 -0.13(-4.25%)
Jun 17, 2020 3.538 3.538 3.167 3.170 554,659 -0.30(-8.55%)
Jun 16, 2020 3.807 3.906 3.412 3.466 818,212 -0.01(-0.26%)
Jun 15, 2020 3.340 3.646 3.233 3.475 798,364 -0.13(-3.73%)
Jun 12, 2020 3.700 3.807 3.304 3.610 879,119 +0.21(+6.07%)
Jun 11, 2020 3.421 3.631 3.233 3.403 910,270 -0.48(-12.47%)
Jun 10, 2020 4.445 4.445 3.700 3.888 882,367 -0.63(-13.92%)
Jun 09, 2020 4.813 4.912 4.400 4.517 966,006 -0.43(-8.71%)
Jun 08, 2020 4.571 4.993 4.463 4.948 1,408,598 +0.66(+15.27%)
Jun 05, 2020 4.193 4.642 4.193 4.292 1,605,444 +0.23(+5.75%)
Jun 04, 2020 3.879 4.122 3.771 4.059 1,133,853 +0.18(+4.63%)
Jun 03, 2020 3.286 3.906 3.286 3.879 1,465,991 +0.70(+22.03%)
Jun 02, 2020 2.963 3.322 2.963 3.179 918,157 +0.31(+10.62%)
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.