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 )

2.800 -0.090 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2020 2.155 2.209 2.068 2.173 254,692 +0.05(+2.54%)
Oct 29, 2020 2.011 2.164 1.949 2.119 453,522 +0.10(+4.89%)
Oct 28, 2020 2.146 2.146 1.958 2.020 442,351 -0.08(-3.85%)
Oct 27, 2020 2.119 2.128 2.083 2.101 158,655 -0.02(-0.85%)
Oct 26, 2020 2.110 2.151 2.056 2.119 249,458 -0.03(-1.26%)
Oct 23, 2020 2.200 2.245 2.101 2.146 294,338 -0.04(-1.65%)
Oct 22, 2020 2.137 2.218 2.137 2.182 169,829 +0.03(+1.25%)
Oct 21, 2020 2.137 2.176 2.083 2.155 102,200 +0.03(+1.27%)
Oct 20, 2020 2.155 2.200 2.128 2.128 155,384 +0.00(+0.00%)
Oct 19, 2020 2.128 2.200 2.083 2.128 472,243 +0.00(+0.00%)
Oct 16, 2020 2.191 2.191 2.110 2.128 167,048 -0.06(-2.87%)
Oct 15, 2020 2.137 2.245 2.101 2.191 247,749 +0.03(+1.24%)
Oct 14, 2020 2.245 2.272 2.137 2.164 353,955 -0.06(-2.82%)
Oct 13, 2020 2.272 2.272 2.191 2.227 451,761 -0.06(-2.75%)
Oct 12, 2020 2.281 2.299 2.200 2.290 296,747 +0.03(+1.19%)
Oct 09, 2020 2.308 2.312 2.218 2.263 549,699 -0.03(-1.18%)
Oct 08, 2020 2.254 2.326 2.209 2.290 471,799 +0.04(+1.59%)
Oct 07, 2020 2.326 2.326 2.245 2.254 199,660 -0.04(-1.57%)
Oct 06, 2020 2.326 2.335 2.272 2.290 168,520 +0.02(+0.79%)
Oct 05, 2020 2.326 2.330 2.245 2.272 161,554 -0.02(-0.78%)
Oct 02, 2020 2.146 2.308 2.119 2.290 286,654 +0.04(+1.59%)
Oct 01, 2020 2.263 2.308 2.174 2.254 250,721 +0.01(+0.40%)
Sep 30, 2020 2.290 2.398 2.236 2.245 448,615 -0.02(-0.79%)
Sep 29, 2020 2.281 2.326 2.231 2.263 414,443 -0.01(-0.40%)
Sep 28, 2020 2.254 2.389 2.218 2.272 373,427 +0.06(+2.85%)
Sep 25, 2020 2.173 2.263 2.173 2.209 377,863 +0.07(+3.36%)
Sep 24, 2020 2.056 2.218 2.038 2.137 564,313 +0.11(+5.31%)
Sep 23, 2020 2.245 2.308 2.029 2.029 904,824 -0.18(-8.13%)
Sep 22, 2020 2.227 2.272 2.182 2.209 429,934 -0.02(-0.81%)
Sep 21, 2020 2.335 2.415 2.173 2.227 853,252 -0.19(-7.81%)
Sep 18, 2020 2.415 2.523 2.362 2.415 687,124 -0.01(-0.37%)
Sep 17, 2020 2.335 2.442 2.301 2.424 471,810 +0.02(+0.75%)
Sep 16, 2020 2.406 2.469 2.290 2.406 1,314,277 +0.03(+1.13%)
Sep 15, 2020 2.353 2.460 2.344 2.380 564,530 +0.05(+2.32%)
Sep 14, 2020 2.317 2.357 2.254 2.326 366,588 +0.04(+1.97%)
Sep 11, 2020 2.272 2.317 2.209 2.281 375,413 +0.04(+1.60%)
Sep 10, 2020 2.245 2.308 2.240 2.245 511,170 +0.00(+0.00%)
Sep 09, 2020 2.263 2.272 2.231 2.245 350,981 +0.00(+0.00%)
Sep 08, 2020 2.245 2.299 2.200 2.245 494,991 +0.00(+0.00%)
Sep 04, 2020 2.182 2.281 2.110 2.245 653,047 +0.13(+5.93%)
Sep 03, 2020 2.191 2.263 2.110 2.119 436,322 -0.04(-1.67%)
Sep 02, 2020 2.164 2.209 2.110 2.155 281,387 -0.01(-0.41%)
Sep 01, 2020 2.092 2.245 2.083 2.164 440,113 +0.02(+0.84%)
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%)
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.