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

Brookdale Senior Living Inc (NY: BKD )

6.790 -0.120 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2008 14.68 15.38 14.62 15.26 1,000,462 +0.36(+2.42%)
Jul 30, 2008 14.33 15.02 14.33 14.90 1,199,159 +0.52(+3.62%)
Jul 29, 2008 14.38 14.56 14.06 14.38 874,607 -0.02(-0.14%)
Jul 28, 2008 15.13 15.21 14.11 14.40 1,130,209 -0.66(-4.38%)
Jul 25, 2008 15.37 15.63 14.90 15.06 1,199,018 -0.40(-2.59%)
Jul 24, 2008 16.60 16.64 15.26 15.46 1,100,779 -1.17(-7.04%)
Jul 23, 2008 16.39 17.17 16.31 16.63 897,879 +0.35(+2.15%)
Jul 22, 2008 15.80 16.35 15.56 16.28 808,472 +0.37(+2.33%)
Jul 21, 2008 16.35 16.53 15.91 15.91 998,338 -0.42(-2.57%)
Jul 18, 2008 16.72 16.72 16.19 16.33 1,104,835 -0.30(-1.80%)
Jul 17, 2008 15.67 16.71 15.40 16.63 1,214,885 +1.01(+6.47%)
Jul 16, 2008 15.49 15.72 15.23 15.62 1,406,781 +0.13(+0.84%)
Jul 15, 2008 15.35 15.61 14.74 15.49 2,329,512 +0.05(+0.32%)
Jul 14, 2008 17.19 17.19 15.00 15.44 2,107,461 -1.65(-9.65%)
Jul 11, 2008 17.42 17.42 16.86 17.09 1,501,411 -0.75(-4.20%)
Jul 10, 2008 17.88 18.01 17.43 17.84 991,784 -0.18(-1.00%)
Jul 09, 2008 18.80 18.84 18.00 18.02 637,465 -0.72(-3.84%)
Jul 08, 2008 18.10 18.80 18.10 18.74 498,498 +0.52(+2.85%)
Jul 07, 2008 18.99 19.20 17.76 18.22 1,324,867 -0.77(-4.05%)
Jul 04, 2008 18.95 19.13 18.32 18.99 817,343 +0.00(+0.00%)
Jul 03, 2008 18.95 19.13 18.32 18.99 817,343 -0.03(-0.16%)
Jul 02, 2008 19.56 19.70 18.95 19.02 723,952 -0.55(-2.81%)
Jul 01, 2008 20.01 20.20 19.33 19.57 1,003,799 -0.79(-3.88%)
Jun 30, 2008 21.20 21.20 20.15 20.36 1,054,485 -1.03(-4.82%)
Jun 27, 2008 21.32 21.77 21.29 21.39 511,037 +0.01(+0.05%)
Jun 26, 2008 21.63 21.77 21.20 21.38 528,267 -0.64(-2.91%)
Jun 25, 2008 21.72 22.49 21.72 22.02 780,022 +0.28(+1.29%)
Jun 24, 2008 23.27 23.27 21.69 21.74 1,317,158 -1.45(-6.25%)
Jun 23, 2008 23.92 23.92 23.05 23.19 403,674 -0.61(-2.56%)
Jun 20, 2008 23.93 24.07 23.71 23.80 697,901 -0.19(-0.79%)
Jun 19, 2008 24.57 24.65 23.96 23.99 426,576 -0.48(-1.96%)
Jun 18, 2008 25.09 25.43 24.39 24.47 357,852 -0.88(-3.47%)
Jun 17, 2008 24.79 25.43 24.74 25.35 402,743 +0.52(+2.09%)
Jun 16, 2008 24.70 25.02 24.65 24.83 272,225 -0.01(-0.04%)
Jun 13, 2008 24.66 25.04 24.32 24.84 197,699 +0.18(+0.73%)
Jun 12, 2008 24.69 25.22 24.52 24.66 267,358 +0.26(+1.07%)
Jun 11, 2008 24.61 24.94 24.33 24.40 381,352 -0.32(-1.29%)
Jun 10, 2008 25.01 25.31 24.56 24.72 306,815 -0.15(-0.60%)
Jun 09, 2008 26.04 26.04 24.69 24.87 296,544 -1.15(-4.42%)
Jun 06, 2008 26.50 26.75 25.90 26.02 437,632 -0.64(-2.40%)
Jun 05, 2008 26.04 26.81 25.88 26.66 305,711 +0.64(+2.46%)
Jun 04, 2008 25.51 26.10 25.30 26.02 362,356 +0.32(+1.25%)
Jun 03, 2008 26.32 26.44 25.47 25.70 343,738 -0.42(-1.61%)
Jun 02, 2008 26.17 26.20 25.56 26.12 275,015 -0.26(-0.99%)
May 30, 2008 26.59 26.64 26.07 26.38 284,138 -0.16(-0.60%)
May 29, 2008 26.55 26.88 26.35 26.54 259,286 -0.13(-0.49%)
May 28, 2008 26.75 27.07 26.61 26.67 292,937 -0.04(-0.15%)
May 27, 2008 26.15 26.76 26.15 26.71 286,510 +0.60(+2.30%)
May 26, 2008 26.17 26.52 26.04 26.11 0 +0.00(+0.00%)
May 23, 2008 26.17 26.52 26.04 26.11 502,344 +0.00(+0.00%)
May 22, 2008 26.29 26.47 26.00 26.11 387,172 -0.01(-0.04%)
May 21, 2008 26.02 26.76 26.02 26.12 411,206 +0.03(+0.11%)
May 20, 2008 26.02 26.34 25.66 26.09 364,856 -0.15(-0.57%)
May 19, 2008 25.00 26.47 24.98 26.24 606,950 +1.16(+4.63%)
May 16, 2008 25.08 25.18 24.64 25.08 373,424 +0.02(+0.08%)
May 15, 2008 24.73 25.22 24.57 25.06 471,091 +0.16(+0.64%)
May 14, 2008 24.96 25.07 24.79 24.90 533,839 +0.12(+0.48%)
May 13, 2008 24.96 24.98 24.74 24.78 457,660 -0.24(-0.96%)
May 12, 2008 25.33 25.35 24.66 25.02 865,502 -0.20(-0.79%)
May 09, 2008 25.51 25.91 25.08 25.22 444,267 -0.64(-2.47%)
May 08, 2008 26.90 27.20 25.53 25.86 1,611,723 -0.08(-0.31%)
May 07, 2008 26.59 26.73 25.72 25.94 444,123 -0.75(-2.81%)
May 06, 2008 26.58 26.86 26.40 26.69 352,190 -0.11(-0.41%)
May 05, 2008 26.83 27.09 26.78 26.80 320,854 -0.05(-0.19%)
May 02, 2008 26.50 27.22 26.43 26.85 601,564 +0.33(+1.24%)
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.