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

Brookdale Senior Living Inc (NY: BKD )

6.965 +0.175 (+2.58%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 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 (%)
Sep 30, 2009 18.80 18.80 17.83 18.13 790,553 -0.82(-4.33%)
Sep 29, 2009 19.33 19.64 18.81 18.95 298,830 -0.04(-0.21%)
Sep 28, 2009 18.15 19.30 18.07 18.99 662,753 +0.82(+4.51%)
Sep 25, 2009 19.13 19.20 18.09 18.17 648,401 -1.03(-5.36%)
Sep 24, 2009 19.96 19.99 18.56 19.20 893,806 -0.64(-3.23%)
Sep 23, 2009 20.33 20.41 19.78 19.84 962,591 -0.31(-1.54%)
Sep 22, 2009 19.45 20.25 19.10 20.15 827,648 +1.02(+5.33%)
Sep 21, 2009 19.08 19.44 18.79 19.13 1,167,807 -0.37(-1.90%)
Sep 18, 2009 19.62 19.68 19.10 19.50 1,433,444 +0.10(+0.52%)
Sep 17, 2009 18.66 20.29 18.29 19.40 2,589,016 +1.64(+9.23%)
Sep 16, 2009 17.51 18.73 17.48 17.76 801,634 +0.21(+1.20%)
Sep 15, 2009 17.81 17.92 17.48 17.55 266,962 -0.21(-1.18%)
Sep 14, 2009 17.05 17.81 16.81 17.76 237,901 +0.39(+2.25%)
Sep 11, 2009 17.23 17.83 17.10 17.37 497,285 +0.15(+0.87%)
Sep 10, 2009 16.69 17.31 16.44 17.22 504,320 +0.54(+3.24%)
Sep 09, 2009 16.10 16.87 15.90 16.68 717,019 +0.59(+3.67%)
Sep 08, 2009 16.00 16.10 15.79 16.09 329,552 +0.30(+1.90%)
Sep 04, 2009 15.29 15.84 15.07 15.79 276,342 +0.63(+4.16%)
Sep 03, 2009 15.04 15.29 14.83 15.16 338,847 +0.16(+1.07%)
Sep 02, 2009 15.02 15.21 14.95 15.00 457,994 -0.10(-0.66%)
Sep 01, 2009 16.00 16.33 15.00 15.10 454,246 -0.79(-4.97%)
Aug 31, 2009 15.88 16.05 15.57 15.89 467,167 -0.42(-2.58%)
Aug 28, 2009 16.20 16.65 16.06 16.31 659,132 +0.36(+2.26%)
Aug 27, 2009 15.25 16.06 14.90 15.95 550,036 +0.76(+5.00%)
Aug 26, 2009 15.30 15.46 15.03 15.19 346,983 -0.25(-1.62%)
Aug 25, 2009 15.59 15.78 15.34 15.44 492,357 +0.09(+0.59%)
Aug 24, 2009 15.61 15.74 15.27 15.35 344,739 -0.25(-1.60%)
Aug 21, 2009 15.56 16.01 15.40 15.60 407,055 +0.20(+1.30%)
Aug 20, 2009 14.98 15.51 14.98 15.40 611,403 +0.27(+1.78%)
Aug 19, 2009 14.84 15.17 14.62 15.13 815,486 +0.02(+0.13%)
Aug 18, 2009 15.20 15.36 14.91 15.11 614,212 -0.43(-2.77%)
Aug 17, 2009 15.91 15.95 14.97 15.54 925,732 -0.69(-4.25%)
Aug 14, 2009 16.69 16.77 15.60 16.23 1,071,604 -0.59(-3.51%)
Aug 13, 2009 16.20 17.01 15.57 16.82 1,623,153 +0.60(+3.70%)
Aug 12, 2009 15.76 16.44 15.27 16.22 1,368,881 +0.36(+2.27%)
Aug 11, 2009 15.51 16.03 15.30 15.86 1,232,248 -0.01(-0.06%)
Aug 10, 2009 14.73 15.96 14.33 15.87 2,418,538 +1.08(+7.30%)
Aug 07, 2009 13.57 15.07 13.52 14.79 2,194,909 +1.59(+12.05%)
Aug 06, 2009 12.99 13.34 12.65 13.20 754,385 +0.16(+1.23%)
Aug 05, 2009 12.96 13.28 12.76 13.04 1,944,796 -0.10(-0.76%)
Aug 04, 2009 11.61 13.63 11.07 13.14 4,168,774 +1.93(+17.22%)
Aug 03, 2009 10.88 11.24 10.57 11.21 955,709 +0.50(+4.67%)
Jul 31, 2009 10.95 11.05 10.65 10.71 893,965 -0.19(-1.74%)
Jul 30, 2009 10.50 11.14 10.39 10.90 1,649,869 +0.56(+5.42%)
Jul 29, 2009 10.41 10.54 10.29 10.34 696,630 -0.07(-0.67%)
Jul 28, 2009 10.09 10.55 9.960 10.41 1,541,784 +0.32(+3.17%)
Jul 27, 2009 9.851 10.24 9.580 10.09 745,868 +0.23(+2.33%)
Jul 24, 2009 9.650 9.860 9.510 9.860 820 +0.18(+1.86%)
Jul 23, 2009 9.220 9.720 9.210 9.680 543,199 +0.46(+4.99%)
Jul 22, 2009 9.360 9.420 9.140 9.220 346,328 -0.10(-1.07%)
Jul 21, 2009 9.450 9.450 9.130 9.320 396,592 -0.06(-0.64%)
Jul 20, 2009 9.130 9.510 9.080 9.380 506,537 +0.28(+3.08%)
Jul 17, 2009 9.400 9.400 9.060 9.100 357,566 -0.37(-3.91%)
Jul 16, 2009 8.880 9.550 8.820 9.470 1,251,587 +0.42(+4.64%)
Jul 15, 2009 8.680 9.080 8.610 9.050 761,872 +0.57(+6.72%)
Jul 14, 2009 8.600 8.670 8.390 8.480 721,073 -0.10(-1.17%)
Jul 13, 2009 8.640 8.860 8.490 8.580 1,180,913 -0.28(-3.16%)
Jul 10, 2009 8.990 9.110 8.500 8.860 625,476 -0.17(-1.88%)
Jul 09, 2009 8.990 9.250 8.650 9.030 808,087 +0.19(+2.15%)
Jul 08, 2009 9.020 9.070 8.510 8.840 474,252 -0.02(-0.23%)
Jul 07, 2009 8.510 9.200 8.500 8.860 695,909 +0.25(+2.90%)
Jul 06, 2009 9.100 9.410 8.510 8.610 834,849 -0.65(-7.02%)
Jul 02, 2009 9.890 9.890 9.100 9.260 572,938 -0.57(-5.80%)
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.