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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2018 7.973 7.989 7.629 7.776 182,880 -0.20(-2.46%)
Nov 29, 2018 8.022 8.079 7.924 7.973 93,574 -0.07(-0.92%)
Nov 28, 2018 8.014 8.079 7.875 8.047 92,270 +0.07(+0.82%)
Nov 27, 2018 8.104 8.112 7.965 7.981 93,293 -0.12(-1.52%)
Nov 26, 2018 7.948 8.161 7.948 8.104 135,830 +0.16(+1.96%)
Nov 23, 2018 7.932 8.006 7.825 7.948 44,712 +0.02(+0.21%)
Nov 21, 2018 7.932 7.932 7.932 0 +0.03(+0.41%)
Nov 20, 2018 7.842 7.989 7.772 7.899 216,802 +0.02(+0.21%)
Nov 19, 2018 7.817 7.997 7.776 7.883 114,238 +0.07(+0.94%)
Nov 16, 2018 7.801 7.875 7.727 7.809 118,133 -0.03(-0.42%)
Nov 15, 2018 8.177 8.177 7.793 7.842 269,880 -0.38(-4.58%)
Nov 14, 2018 8.366 8.428 8.202 8.218 151,552 -0.11(-1.38%)
Nov 13, 2018 8.038 8.366 7.956 8.333 164,317 +0.34(+4.30%)
Nov 12, 2018 8.047 8.177 7.981 7.989 112,180 -0.06(-0.71%)
Nov 09, 2018 8.177 8.251 8.038 8.047 133,648 -0.11(-1.31%)
Nov 08, 2018 8.161 8.243 8.096 8.153 162,160 -0.01(-0.10%)
Nov 07, 2018 8.202 8.210 8.087 8.161 155,359 +0.02(+0.30%)
Nov 06, 2018 8.415 8.448 8.087 8.137 102,819 -0.30(-3.59%)
Nov 05, 2018 8.423 8.570 8.243 8.439 185,948 -0.01(-0.10%)
Nov 02, 2018 8.972 8.972 8.399 8.448 201,571 -0.52(-5.75%)
Nov 01, 2018 8.734 9.119 8.734 8.963 356,794 +0.25(+2.91%)
Oct 31, 2018 8.881 8.988 8.685 8.710 214,193 -0.16(-1.85%)
Oct 30, 2018 8.636 8.898 8.603 8.873 129,401 +0.25(+2.85%)
Oct 29, 2018 8.538 8.701 8.472 8.628 102,686 +0.19(+2.23%)
Oct 26, 2018 8.554 8.620 8.333 8.439 110,925 -0.17(-2.00%)
Oct 25, 2018 8.718 8.808 8.587 8.611 152,394 -0.08(-0.94%)
Oct 24, 2018 8.841 8.906 8.677 8.693 279,235 -0.14(-1.58%)
Oct 23, 2018 8.718 8.914 8.718 8.832 237,352 +0.10(+1.12%)
Oct 22, 2018 8.816 9.000 8.710 8.734 245,989 -0.10(-1.11%)
Oct 19, 2018 8.750 8.881 8.718 8.832 223,805 +0.08(+0.94%)
Oct 18, 2018 8.677 8.922 8.620 8.750 298,593 +0.04(+0.47%)
Oct 17, 2018 8.579 8.767 8.562 8.710 160,572 +0.12(+1.43%)
Oct 16, 2018 8.341 8.669 8.300 8.587 165,277 +0.29(+3.45%)
Oct 15, 2018 8.194 8.423 8.104 8.300 196,181 +0.11(+1.30%)
Oct 12, 2018 8.603 8.693 8.141 8.194 223,072 -0.31(-3.66%)
Oct 11, 2018 8.595 8.652 8.497 8.505 182,242 -0.14(-1.61%)
Oct 10, 2018 9.021 9.108 8.628 8.644 164,178 -0.42(-4.61%)
Oct 09, 2018 9.193 9.274 9.045 9.062 121,021 -0.14(-1.51%)
Oct 08, 2018 9.274 9.430 9.176 9.201 245,101 -0.10(-1.06%)
Oct 05, 2018 9.283 9.332 9.233 9.299 162,967 +0.03(+0.35%)
Oct 04, 2018 9.291 9.389 9.201 9.266 241,751 -0.07(-0.79%)
Oct 03, 2018 9.258 9.475 9.209 9.340 507,793 +0.10(+1.06%)
Oct 02, 2018 9.209 9.315 9.184 9.242 359,272 +0.00(+0.00%)
Oct 01, 2018 9.594 9.896 9.242 9.242 978,384 -0.39(-4.08%)
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%)
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.