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 )

11.31 +0.24 (+2.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
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%)
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.