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 )

11.38 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 11, 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 (%)
Sep 30, 2019 10.86 11.10 10.86 10.90 35,324 -0.05(-0.43%)
Sep 27, 2019 10.95 10.95 10.95 10.95 1,500 -0.12(-1.11%)
Sep 26, 2019 11.04 11.10 11.00 11.07 8,795 +0.07(+0.64%)
Sep 25, 2019 10.90 11.02 10.90 11.00 6,010 +0.04(+0.36%)
Sep 24, 2019 10.94 10.99 10.91 10.96 5,610 +0.02(+0.18%)
Sep 23, 2019 10.97 11.00 10.94 10.94 31,835 +0.03(+0.29%)
Sep 20, 2019 10.83 10.95 10.80 10.91 36,000 +0.12(+1.10%)
Sep 19, 2019 10.60 10.81 10.59 10.79 58,118 +0.19(+1.79%)
Sep 18, 2019 10.57 10.60 10.55 10.60 14,104 +0.00(+0.00%)
Sep 17, 2019 10.60 10.65 10.17 10.60 67,620 +0.11(+1.01%)
Sep 16, 2019 10.49 10.49 10.49 10.49 778 -0.11(-1.00%)
Sep 13, 2019 10.60 10.60 10.55 10.60 5,100 +0.00(+0.01%)
Sep 12, 2019 10.60 10.60 10.60 10.60 2,440 -0.00(-0.01%)
Sep 11, 2019 10.67 10.67 10.60 10.60 997 +0.06(+0.57%)
Sep 10, 2019 10.54 10.54 10.54 10.54 190 -0.13(-1.23%)
Sep 09, 2019 10.70 10.70 10.67 10.67 2,610 -0.03(-0.27%)
Sep 06, 2019 10.69 10.70 10.69 10.70 1,400 -0.05(-0.47%)
Sep 04, 2019 10.75 10.75 10.75 0 -0.08(-0.78%)
Sep 03, 2019 10.86 10.86 10.83 10.83 1,300 -0.07(-0.60%)
Aug 30, 2019 10.91 10.91 10.90 10.90 1,000 +0.13(+1.21%)
Aug 29, 2019 10.85 10.99 10.77 10.77 27,394 -0.23(-2.09%)
Aug 28, 2019 11.00 11.00 10.70 11.00 15,447 +0.00(+0.00%)
Aug 27, 2019 10.98 11.02 10.98 11.00 8,900 +0.01(+0.11%)
Aug 26, 2019 10.95 11.00 10.95 10.99 3,386 -0.01(-0.11%)
Aug 23, 2019 11.02 11.02 10.62 11.00 7,600 -0.23(-2.03%)
Aug 22, 2019 11.13 11.23 11.13 11.23 900 +0.09(+0.80%)
Aug 21, 2019 11.13 11.14 11.13 11.14 300 -0.02(-0.18%)
Aug 20, 2019 11.13 11.16 11.01 11.16 4,410 +0.14(+1.27%)
Aug 19, 2019 10.81 11.06 10.81 11.02 4,160 +0.21(+1.94%)
Aug 16, 2019 10.80 10.81 10.80 10.81 1,800 -0.07(-0.64%)
Aug 15, 2019 10.88 10.88 10.88 10.88 175 +0.02(+0.18%)
Aug 14, 2019 11.08 11.08 10.86 10.86 1,720 -0.21(-1.90%)
Aug 12, 2019 11.07 11.07 11.07 0 +0.08(+0.73%)
Aug 08, 2019 10.99 10.99 10.99 0 -0.13(-1.17%)
Aug 07, 2019 11.47 11.47 11.12 11.12 17,058 -0.54(-4.66%)
Aug 06, 2019 11.04 11.66 11.04 11.66 1,063 +0.62(+5.64%)
Aug 02, 2019 11.04 11.04 11.04 0 +0.13(+1.18%)
Jul 31, 2019 10.91 10.91 10.91 0 +0.12(+1.11%)
Jul 30, 2019 10.80 10.84 10.79 10.79 2,400 +0.01(+0.11%)
Jul 29, 2019 10.78 10.84 10.78 10.78 7,567 +0.18(+1.68%)
Jul 24, 2019 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 23, 2019 10.70 10.70 10.60 10.60 4,250 -0.19(-1.75%)
Jul 22, 2019 10.79 10.79 10.79 10.79 178 -0.08(-0.74%)
Jul 19, 2019 10.62 10.87 10.54 10.87 1,600 +0.33(+3.13%)
Jul 18, 2019 10.54 10.54 10.54 10.54 100 +0.07(+0.67%)
Jul 17, 2019 10.47 10.47 10.47 65 +0.00(+0.00%)
Jul 16, 2019 10.47 10.47 10.47 1 +0.00(+0.00%)
Jul 15, 2019 10.25 10.51 10.25 10.47 5,955 +0.06(+0.58%)
Jul 12, 2019 10.56 10.61 10.41 10.41 1,400 -0.13(-1.23%)
Jul 11, 2019 10.45 10.55 10.31 10.54 26,523 +0.34(+3.29%)
Jul 10, 2019 10.40 10.40 10.20 10.20 7,668 -0.19(-1.79%)
Jul 09, 2019 10.73 10.73 10.39 10.39 12,867 -0.15(-1.42%)
Jul 08, 2019 10.31 10.54 10.31 10.54 3,000 +0.23(+2.23%)
Jul 05, 2019 10.10 10.34 10.09 10.31 4,000 +0.21(+2.08%)
Jul 03, 2019 10.09 10.10 10.09 10.10 1,100 +0.10(+1.00%)
Jul 02, 2019 9.990 10.14 9.990 10.000 3,250 -0.19(-1.87%)
Jun 28, 2019 10.19 10.19 10.19 0 +0.28(+2.83%)
Jun 27, 2019 10.01 10.01 9.840 9.910 2,400 -0.15(-1.49%)
Jun 26, 2019 10.14 10.17 9.995 10.06 8,100 -0.12(-1.18%)
Jun 25, 2019 10.20 10.20 10.10 10.18 6,300 -0.02(-0.20%)
Jun 24, 2019 10.18 10.20 10.17 10.20 2,226 -0.02(-0.23%)
Jun 21, 2019 10.19 10.25 10.18 10.22 16,600 +0.09(+0.92%)
Jun 20, 2019 10.20 10.20 10.13 10.13 2,600 -0.02(-0.18%)
Jun 19, 2019 10.15 10.15 10.15 10.15 160 -0.09(-0.89%)
Jun 18, 2019 10.21 10.26 10.21 10.24 98,170 +0.03(+0.29%)
Jun 17, 2019 10.26 10.26 10.19 10.21 1,275 -0.01(-0.10%)
Jun 14, 2019 10.24 10.24 10.19 10.22 1,600 -0.02(-0.18%)
Jun 13, 2019 10.25 10.41 10.18 10.24 1,727 +0.08(+0.77%)
Jun 12, 2019 10.22 10.22 10.16 10.16 1,600 -0.06(-0.59%)
Jun 11, 2019 10.22 10.22 10.22 10.22 100 -0.05(-0.49%)
Jun 10, 2019 10.14 10.27 10.13 10.27 9,550 -0.01(-0.10%)
Jun 06, 2019 10.28 10.28 10.28 0 +0.06(+0.59%)
Jun 05, 2019 10.14 10.25 10.14 10.22 1,650 +0.01(+0.10%)
May 31, 2019 10.21 10.21 10.21 0 -0.09(-0.91%)
May 30, 2019 10.30 10.30 10.30 10.30 240 +0.15(+1.52%)
May 29, 2019 10.15 10.15 10.15 31 +0.00(+0.00%)
May 28, 2019 10.15 10.15 10.15 10.15 200 -0.10(-0.98%)
May 23, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
May 22, 2019 10.30 10.31 10.25 10.25 4,547 -0.02(-0.19%)
May 21, 2019 10.22 10.29 10.22 10.27 6,280 +0.06(+0.59%)
May 17, 2019 10.21 10.21 10.21 0 +0.06(+0.59%)
May 16, 2019 10.01 10.15 10.01 10.15 12,245 +0.13(+1.30%)
May 15, 2019 10.00 10.02 9.961 10.02 10,995 +0.10(+1.01%)
May 14, 2019 9.800 10.00 9.800 9.920 11,678 +0.39(+4.09%)
May 13, 2019 9.662 9.662 9.530 9.530 1,543 -0.17(-1.75%)
May 10, 2019 9.700 9.700 9.700 9.700 100 +0.03(+0.31%)
May 09, 2019 9.800 9.800 9.640 9.670 900 -0.11(-1.12%)
May 08, 2019 9.790 9.790 9.780 9.780 200 +0.02(+0.20%)
May 07, 2019 9.660 9.760 9.601 9.760 1,150 -0.02(-0.24%)
May 06, 2019 9.610 9.784 9.610 9.784 1,450 +0.02(+0.24%)
May 03, 2019 9.667 9.760 9.667 9.760 3,900 -0.03(-0.31%)
May 02, 2019 9.800 9.800 9.742 9.790 9,720 +0.09(+0.93%)
May 01, 2019 9.665 9.720 9.665 9.700 5,455 -0.00(-0.02%)
Apr 30, 2019 9.700 9.701 9.608 9.701 5,800 +0.00(+0.02%)
Apr 29, 2019 9.770 9.770 9.700 9.700 18,800 +0.00(+0.00%)
Apr 26, 2019 9.640 9.700 9.640 9.700 3,700 +0.00(+0.00%)
Apr 25, 2019 9.620 9.700 9.600 9.700 2,200 +0.00(+0.00%)
Apr 24, 2019 9.700 9.730 9.700 9.700 3,145 +0.00(+0.00%)
Apr 23, 2019 9.590 9.700 9.590 9.700 400 +0.03(+0.33%)
Apr 22, 2019 9.668 9.668 9.668 9.668 2,200 -0.00(-0.02%)
Apr 18, 2019 9.680 9.680 9.620 9.670 6,200 +0.11(+1.15%)
Apr 17, 2019 9.730 9.750 9.560 9.560 5,200 -0.14(-1.44%)
Apr 16, 2019 9.700 9.712 9.678 9.700 8,800 +0.00(+0.00%)
Apr 15, 2019 9.704 9.704 9.591 9.700 4,910 +0.00(+0.00%)
Apr 12, 2019 9.800 9.800 9.700 9.700 21,400 -0.10(-1.02%)
Apr 11, 2019 9.800 9.800 9.800 9.800 700 -0.01(-0.14%)
Apr 10, 2019 9.814 9.814 9.814 9.814 402 +0.29(+3.09%)
Apr 05, 2019 9.520 9.520 9.520 0 +0.02(+0.22%)
Apr 04, 2019 9.400 9.502 9.400 9.499 2,900 +0.13(+1.34%)
Apr 02, 2019 9.373 9.373 9.373 0 +0.01(+0.10%)
Mar 29, 2019 9.364 9.364 9.364 0 +0.02(+0.24%)
Mar 28, 2019 9.290 9.371 9.260 9.341 2,900 +0.07(+0.72%)
Mar 27, 2019 9.250 9.275 9.250 9.275 1,120 +0.12(+1.26%)
Mar 26, 2019 9.000 9.171 9.000 9.160 8,850 +0.16(+1.78%)
Mar 25, 2019 9.000 9.000 9.000 1,820 +0.00(+0.00%)
Mar 22, 2019 9.000 9.000 9.000 9.000 2,200 -0.01(-0.09%)
Mar 21, 2019 9.008 9.008 9.008 9.008 875 +0.00(+0.05%)
Mar 20, 2019 9.004 9.004 9.004 9.004 1,710 +0.05(+0.60%)
Mar 19, 2019 8.950 8.950 8.950 8.950 4,858 -0.10(-1.10%)
Mar 18, 2019 9.000 9.050 9.000 9.050 850 +0.04(+0.47%)
Mar 15, 2019 9.008 9.008 9.008 9.008 600 -0.10(-1.12%)
Mar 13, 2019 9.110 9.110 9.110 0 -0.05(-0.53%)
Mar 12, 2019 9.159 9.159 9.159 9.159 2,530 -0.01(-0.14%)
Mar 11, 2019 9.171 9.171 9.170 9.171 1,330 +0.07(+0.76%)
Mar 08, 2019 9.123 9.123 9.100 9.102 1,300 +1.75(+23.84%)
Mar 07, 2019 7.350 7.350 7.350 7.350 200 -1.82(-19.86%)
Mar 05, 2019 9.171 9.171 9.171 0 -0.02(-0.18%)
Mar 04, 2019 9.171 9.188 9.158 9.188 7,900 -0.05(-0.58%)
Mar 01, 2019 9.242 9.242 9.242 9.242 2,900 +0.07(+0.76%)
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%)
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.