Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookdale Senior Living Inc (NY: BKD )

7.160 -0.200 (-2.72%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Jun 30, 2006 45.00 45.05 44.13 44.74 634,000 +0.64(+1.45%)
Jun 29, 2006 43.00 44.10 42.80 44.10 96,100 +1.54(+3.62%)
Jun 28, 2006 43.85 44.35 42.47 42.56 119,500 -1.39(-3.16%)
Jun 27, 2006 44.65 44.79 43.75 43.95 108,900 -0.45(-1.01%)
Jun 26, 2006 43.90 44.70 43.30 44.40 74,800 +0.74(+1.69%)
Jun 23, 2006 44.00 44.00 43.30 43.66 71,000 -0.49(-1.11%)
Jun 22, 2006 45.75 45.75 43.90 44.15 103,900 -1.60(-3.50%)
Jun 21, 2006 43.33 46.24 43.31 45.75 110,200 +2.45(+5.66%)
Jun 20, 2006 42.92 44.20 42.40 43.30 77,000 +0.40(+0.93%)
Jun 19, 2006 44.60 44.60 42.62 42.90 191,700 -0.70(-1.61%)
Jun 16, 2006 43.95 44.40 43.35 43.60 200,100 -0.32(-0.73%)
Jun 15, 2006 43.70 44.57 43.15 43.92 134,800 -0.48(-1.08%)
Jun 14, 2006 44.01 44.64 42.60 44.40 103,200 +0.40(+0.91%)
Jun 13, 2006 43.00 45.05 42.68 44.00 281,500 +0.33(+0.76%)
Jun 12, 2006 45.65 45.65 43.67 43.67 169,500 -1.98(-4.34%)
Jun 09, 2006 46.86 47.61 45.57 45.65 82,500 -1.21(-2.58%)
Jun 08, 2006 48.36 48.36 46.76 46.86 193,000 -1.49(-3.08%)
Jun 07, 2006 48.33 49.13 47.66 48.35 74,000 -0.48(-0.98%)
Jun 06, 2006 50.92 50.97 47.30 48.83 278,200 -2.09(-4.10%)
Jun 05, 2006 52.32 54.25 50.40 50.92 317,100 -1.65(-3.14%)
Jun 02, 2006 50.65 54.00 50.65 52.57 334,600 +2.17(+4.31%)
Jun 01, 2006 49.40 50.40 49.19 50.40 51,100 +0.95(+1.92%)
May 31, 2006 48.45 49.87 48.45 49.45 142,800 +0.90(+1.85%)
May 30, 2006 49.00 49.00 47.65 48.55 70,000 -0.33(-0.68%)
May 26, 2006 48.80 49.31 48.62 48.88 98,100 +0.28(+0.58%)
May 25, 2006 47.75 48.80 47.58 48.60 143,300 +0.85(+1.78%)
May 24, 2006 48.42 48.50 47.60 47.75 126,000 -0.66(-1.36%)
May 23, 2006 46.42 49.90 46.30 48.41 368,600 +2.39(+5.19%)
May 22, 2006 45.35 46.62 44.30 46.02 126,600 +0.57(+1.25%)
May 19, 2006 46.01 46.23 44.40 45.45 244,800 -0.69(-1.50%)
May 18, 2006 44.75 46.50 44.69 46.14 152,900 +1.14(+2.53%)
May 17, 2006 46.40 47.49 44.20 45.00 300,700 -1.90(-4.05%)
May 16, 2006 42.63 47.80 41.68 46.90 430,500 +4.67(+11.06%)
May 15, 2006 37.05 42.48 37.05 42.23 526,800 +5.23(+14.14%)
May 12, 2006 37.15 37.15 36.70 37.00 63,700 -0.32(-0.86%)
May 11, 2006 38.15 38.15 36.29 37.32 197,800 -0.51(-1.35%)
May 10, 2006 38.77 38.77 37.45 37.83 274,800 -0.69(-1.79%)
May 09, 2006 40.05 40.05 38.35 38.52 64,400 -0.78(-1.98%)
May 08, 2006 39.35 39.70 39.13 39.30 20,500 +0.05(+0.13%)
May 05, 2006 39.67 39.98 39.25 39.25 27,900 -0.42(-1.06%)
May 04, 2006 38.25 40.05 38.25 39.67 49,100 +1.42(+3.71%)
May 03, 2006 39.15 39.25 37.90 38.25 75,200 -0.90(-2.30%)
May 02, 2006 37.90 39.15 37.56 39.15 41,400 +1.15(+3.03%)
May 01, 2006 38.04 38.12 37.60 38.00 72,400 -0.04(-0.11%)
Apr 28, 2006 38.07 38.10 37.80 38.04 29,000 -0.28(-0.73%)
Apr 27, 2006 37.44 38.65 37.11 38.32 39,100 +0.63(+1.67%)
Apr 26, 2006 37.60 37.79 37.50 37.69 28,600 +0.21(+0.56%)
Apr 25, 2006 37.60 38.10 37.14 37.48 65,200 +0.02(+0.05%)
Apr 24, 2006 38.45 38.45 37.46 37.46 17,600 -0.97(-2.52%)
Apr 21, 2006 38.66 38.80 38.21 38.43 22,700 +0.27(+0.71%)
Apr 20, 2006 38.50 38.60 37.90 38.16 22,200 -0.18(-0.47%)
Apr 19, 2006 37.55 38.42 37.30 38.34 25,600 +0.89(+2.38%)
Apr 18, 2006 37.40 37.49 37.23 37.45 66,600 +0.21(+0.56%)
Apr 17, 2006 37.74 37.85 37.00 37.24 34,000 -0.36(-0.96%)
Apr 13, 2006 36.85 37.65 36.80 37.60 19,600 +0.75(+2.04%)
Apr 12, 2006 37.15 37.15 36.75 36.85 41,800 -0.20(-0.54%)
Apr 11, 2006 37.57 37.66 36.90 37.05 29,200 -0.52(-1.38%)
Apr 10, 2006 37.85 37.95 37.10 37.57 94,300 -0.18(-0.48%)
Apr 07, 2006 38.30 38.40 37.00 37.75 95,200 -0.55(-1.44%)
Apr 06, 2006 38.35 38.50 38.06 38.30 21,000 -0.20(-0.52%)
Apr 05, 2006 38.64 38.64 38.00 38.50 15,500 -0.14(-0.36%)
Apr 04, 2006 37.67 38.86 37.57 38.64 148,400 +0.91(+2.41%)
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.