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 (%)
Sep 28, 2018 9.332 9.635 9.332 9.635 272,915 +0.26(+2.79%)
Sep 27, 2018 9.381 9.463 9.217 9.373 147,221 +0.02(+0.26%)
Sep 26, 2018 9.114 9.409 9.066 9.348 174,314 +0.26(+2.84%)
Sep 25, 2018 9.445 9.475 9.082 9.090 233,945 -0.34(-3.60%)
Sep 24, 2018 9.623 9.647 9.300 9.429 171,377 -0.22(-2.26%)
Sep 21, 2018 9.292 9.663 9.292 9.647 729,879 +0.41(+4.46%)
Sep 20, 2018 9.259 9.316 9.033 9.235 266,880 +0.01(+0.09%)
Sep 19, 2018 9.090 9.243 9.005 9.227 255,612 +0.13(+1.42%)
Sep 18, 2018 9.082 9.187 9.025 9.098 258,388 +0.06(+0.71%)
Sep 17, 2018 9.033 9.122 8.928 9.033 179,728 +0.01(+0.09%)
Sep 14, 2018 8.977 9.090 8.900 9.025 167,728 +0.04(+0.45%)
Sep 13, 2018 8.904 8.993 8.864 8.985 212,423 +0.09(+1.00%)
Sep 12, 2018 9.203 9.300 8.872 8.896 182,238 -0.31(-3.42%)
Sep 11, 2018 9.283 9.421 9.211 9.211 268,973 -0.07(-0.78%)
Sep 10, 2018 9.485 9.526 9.275 9.283 322,217 -0.09(-0.95%)
Sep 07, 2018 9.364 9.437 9.283 9.372 195,848 -0.06(-0.60%)
Sep 06, 2018 9.469 9.606 9.324 9.429 652,100 +0.02(+0.26%)
Sep 05, 2018 9.243 9.421 9.155 9.405 254,677 +0.15(+1.57%)
Sep 04, 2018 9.308 9.364 9.170 9.259 597,558 -0.06(-0.69%)
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%)
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.