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

Brookdale Senior Living Inc (NY: BKD )

6.868 -0.042 (-0.61%)
Streaming Delayed Price Updated: 10:08 AM 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 31, 2008 7.480 8.820 7.420 8.590 1,181,755 +1.05(+13.93%)
Oct 30, 2008 7.460 7.660 7.210 7.540 712,496 +0.40(+5.60%)
Oct 29, 2008 6.600 7.540 6.580 7.140 915,324 +0.61(+9.34%)
Oct 28, 2008 6.500 6.560 6.230 6.530 1,167,725 +0.24(+3.82%)
Oct 27, 2008 7.000 7.050 6.270 6.290 605,708 -0.72(-10.27%)
Oct 24, 2008 6.880 7.500 6.500 7.010 871,670 -0.20(-2.77%)
Oct 23, 2008 8.510 8.650 6.990 7.210 1,052,732 -1.31(-15.38%)
Oct 22, 2008 8.630 8.960 8.300 8.520 910,462 -0.38(-4.27%)
Oct 21, 2008 8.660 9.350 8.500 8.900 868,761 +0.24(+2.77%)
Oct 20, 2008 8.730 9.070 8.500 8.660 764,482 +0.23(+2.73%)
Oct 17, 2008 8.790 9.340 8.360 8.430 935,384 -0.56(-6.23%)
Oct 16, 2008 10.42 10.42 8.250 8.990 1,639,026 -0.84(-8.55%)
Oct 15, 2008 11.19 11.19 9.770 9.830 590,495 -1.47(-13.01%)
Oct 14, 2008 12.19 14.50 10.66 11.30 1,040,886 -0.43(-3.67%)
Oct 13, 2008 14.10 14.10 11.44 11.73 1,148,748 -0.07(-0.59%)
Oct 10, 2008 11.50 15.06 9.220 11.80 2,105,504 -0.13(-1.09%)
Oct 09, 2008 17.48 17.60 11.23 11.93 1,901,297 -5.57(-31.83%)
Oct 08, 2008 17.78 18.80 17.26 17.50 829,300 -1.00(-5.41%)
Oct 07, 2008 18.76 19.22 16.77 18.50 570,136 -0.26(-1.39%)
Oct 06, 2008 19.51 20.48 18.53 18.76 380,188 -1.74(-8.49%)
Oct 03, 2008 21.20 21.60 19.74 20.50 333,031 -0.49(-2.33%)
Oct 02, 2008 21.24 21.71 20.69 20.99 329,657 -0.26(-1.22%)
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.