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 (%)
Feb 28, 2020 6.824 6.905 6.465 6.609 335,655 -0.22(-3.29%)
Feb 27, 2020 6.914 7.318 6.169 6.833 440,369 +0.31(+4.68%)
Feb 26, 2020 7.013 7.094 6.474 6.528 261,709 -0.48(-6.79%)
Feb 25, 2020 7.327 7.345 6.986 7.004 214,725 -0.31(-4.29%)
Feb 24, 2020 7.345 7.354 7.247 7.318 122,611 -0.18(-2.40%)
Feb 21, 2020 7.489 7.552 7.408 7.498 106,910 +0.02(+0.24%)
Feb 20, 2020 7.264 7.525 7.246 7.480 152,812 +0.22(+2.97%)
Feb 19, 2020 7.354 7.399 7.228 7.264 162,260 -0.13(-1.70%)
Feb 18, 2020 7.345 7.516 7.291 7.390 212,420 +0.06(+0.86%)
Feb 14, 2020 7.399 7.498 7.300 7.327 165,155 -0.06(-0.85%)
Feb 13, 2020 7.408 7.516 7.372 7.390 76,857 -0.07(-0.96%)
Feb 12, 2020 7.408 7.507 7.390 7.462 170,764 +0.13(+1.71%)
Feb 11, 2020 7.228 7.417 7.228 7.336 571,685 +0.11(+1.49%)
Feb 10, 2020 7.175 7.269 7.166 7.228 204,719 +0.04(+0.50%)
Feb 07, 2020 7.363 7.399 7.166 7.193 105,463 -0.18(-2.44%)
Feb 06, 2020 7.345 7.453 7.336 7.372 124,189 -0.04(-0.48%)
Feb 05, 2020 7.228 7.453 7.228 7.408 112,975 +0.23(+3.25%)
Feb 04, 2020 7.309 7.345 7.130 7.175 187,463 -0.04(-0.62%)
Feb 03, 2020 7.202 7.282 7.139 7.219 195,237 +0.05(+0.75%)
Jan 31, 2020 7.193 7.255 7.067 7.166 241,551 -0.08(-1.12%)
Jan 30, 2020 7.193 7.273 7.094 7.246 207,036 +0.02(+0.25%)
Jan 29, 2020 7.318 7.318 7.193 7.228 181,377 -0.04(-0.62%)
Jan 28, 2020 7.103 7.345 7.103 7.273 192,504 +0.18(+2.53%)
Jan 27, 2020 7.273 7.273 7.085 7.094 312,158 -0.26(-3.54%)
Jan 24, 2020 7.731 7.731 7.336 7.354 290,218 -0.41(-5.32%)
Jan 23, 2020 7.785 7.821 7.695 7.767 227,083 -0.12(-1.48%)
Jan 22, 2020 8.001 8.028 7.839 7.884 203,739 -0.11(-1.35%)
Jan 21, 2020 7.947 8.010 7.947 7.992 208,380 -0.02(-0.22%)
Jan 17, 2020 7.893 8.037 7.731 8.010 252,465 +0.08(+1.02%)
Jan 16, 2020 7.929 8.099 7.893 7.929 205,178 +0.02(+0.23%)
Jan 15, 2020 7.776 7.965 7.758 7.911 144,681 +0.18(+2.32%)
Jan 14, 2020 7.695 7.803 7.633 7.731 224,986 -0.06(-0.81%)
Jan 13, 2020 7.911 7.992 7.767 7.794 204,501 -0.12(-1.48%)
Jan 10, 2020 8.117 8.117 7.821 7.911 243,556 -0.20(-2.44%)
Jan 09, 2020 8.135 8.189 8.028 8.108 122,803 -0.02(-0.22%)
Jan 08, 2020 7.938 8.135 7.911 8.126 190,005 +0.19(+2.38%)
Jan 07, 2020 7.974 8.023 7.857 7.938 208,664 -0.04(-0.45%)
Jan 06, 2020 7.956 8.082 7.929 7.974 200,595 +0.03(+0.34%)
Jan 03, 2020 7.902 8.019 7.893 7.947 197,673 -0.02(-0.23%)
Jan 02, 2020 8.073 8.094 7.947 7.965 241,680 -0.05(-0.67%)
Dec 31, 2019 7.992 8.216 7.992 8.019 962,309 +0.00(+0.00%)
Dec 30, 2019 8.144 8.270 7.983 8.019 254,136 -0.14(-1.76%)
Dec 27, 2019 8.330 8.330 8.101 8.162 187,327 -0.15(-1.80%)
Dec 26, 2019 8.242 8.409 8.242 8.312 147,708 +0.07(+0.86%)
Dec 24, 2019 8.136 8.321 8.136 8.242 139,163 +0.11(+1.30%)
Dec 23, 2019 7.968 8.153 7.951 8.136 271,285 +0.18(+2.22%)
Dec 20, 2019 8.048 8.074 7.915 7.959 1,582,140 -0.07(-0.88%)
Dec 19, 2019 8.074 8.145 8.021 8.030 275,541 +0.00(+0.00%)
Dec 18, 2019 7.968 8.149 7.968 8.030 238,593 +0.11(+1.34%)
Dec 17, 2019 8.101 8.198 7.871 7.924 354,055 -0.15(-1.86%)
Dec 16, 2019 8.330 8.436 7.951 8.074 474,617 -0.26(-3.17%)
Dec 13, 2019 8.215 8.356 8.085 8.339 187,894 +0.08(+0.96%)
Dec 12, 2019 8.356 8.480 8.251 8.259 140,536 -0.15(-1.78%)
Dec 11, 2019 8.454 8.542 8.339 8.409 99,327 -0.04(-0.42%)
Dec 10, 2019 8.356 8.462 8.356 8.445 74,801 +0.07(+0.84%)
Dec 09, 2019 8.286 8.436 8.286 8.374 92,698 +0.07(+0.85%)
Dec 06, 2019 8.348 8.409 8.198 8.303 184,380 +0.04(+0.43%)
Dec 05, 2019 8.480 8.528 8.233 8.268 171,088 -0.21(-2.50%)
Dec 04, 2019 8.577 8.692 8.445 8.480 143,418 -0.07(-0.83%)
Dec 03, 2019 8.524 8.621 8.436 8.551 84,559 -0.04(-0.41%)
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.