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

Brookdale Senior Living Inc (NY: BKD )

7.070 +0.280 (+4.12%)
Streaming Delayed Price Updated: 2:17 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 (%)
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%)
Jul 01, 2009 9.790 10.07 9.640 9.830 571,757 +0.09(+0.92%)
Jun 30, 2009 9.480 9.850 9.350 9.740 1,412,109 +0.28(+2.96%)
Jun 29, 2009 9.460 9.790 9.250 9.460 729,931 +0.19(+2.05%)
Jun 26, 2009 9.580 9.680 9.000 9.270 1,771,881 -0.36(-3.74%)
Jun 25, 2009 9.770 9.770 9.450 9.630 903,985 +0.00(+0.00%)
Jun 24, 2009 9.550 10.04 9.540 9.630 1,485,888 +0.24(+2.56%)
Jun 23, 2009 10.69 10.69 9.330 9.390 954,048 -0.12(-1.26%)
Jun 22, 2009 10.16 10.17 9.500 9.510 459,495 -0.74(-7.22%)
Jun 19, 2009 10.07 10.51 10.03 10.25 786,652 +0.35(+3.54%)
Jun 18, 2009 9.930 10.09 9.810 9.900 1,149,035 -0.06(-0.60%)
Jun 17, 2009 10.69 10.81 9.780 9.960 1,096,002 -0.83(-7.69%)
Jun 16, 2009 11.04 11.74 10.62 10.79 583,607 -0.31(-2.79%)
Jun 15, 2009 11.18 11.35 10.94 11.10 390,815 -0.14(-1.25%)
Jun 12, 2009 11.53 11.53 10.96 11.24 702,201 -0.40(-3.44%)
Jun 11, 2009 11.21 11.78 11.21 11.64 509,772 +0.06(+0.52%)
Jun 10, 2009 11.52 11.71 11.34 11.58 635,372 +0.07(+0.61%)
Jun 09, 2009 11.54 11.66 11.45 11.51 611,215 +0.06(+0.52%)
Jun 08, 2009 11.26 11.65 11.25 11.45 472,434 +0.02(+0.17%)
Jun 05, 2009 11.24 11.50 11.09 11.43 1,016,213 +0.41(+3.72%)
Jun 04, 2009 10.82 11.10 10.61 11.02 1,453,801 +0.20(+1.85%)
Jun 03, 2009 11.05 11.25 10.71 10.82 7,574,748 -0.38(-3.39%)
Jun 02, 2009 11.57 11.90 10.87 11.20 819,865 -1.15(-9.31%)
Jun 01, 2009 11.87 12.75 11.83 12.35 516,920 +0.76(+6.56%)
May 29, 2009 11.25 11.75 11.13 11.59 458,942 +0.26(+2.29%)
May 28, 2009 11.21 11.51 10.90 11.33 325,606 -0.04(-0.35%)
May 27, 2009 11.71 11.84 11.21 11.37 321,532 -0.24(-2.07%)
May 26, 2009 10.75 11.69 10.75 11.61 425,002 +0.59(+5.35%)
May 22, 2009 11.13 11.41 10.54 11.02 530,844 -0.16(-1.43%)
May 21, 2009 11.42 11.95 10.95 11.18 694,170 -0.53(-4.53%)
May 20, 2009 11.82 12.41 11.65 11.71 566,340 -0.01(-0.09%)
May 19, 2009 11.13 11.98 11.04 11.72 529,439 +0.68(+6.16%)
May 18, 2009 10.88 11.24 10.30 11.04 998,710 +0.37(+3.47%)
May 15, 2009 10.97 11.68 10.62 10.67 651,287 -0.14(-1.30%)
May 14, 2009 10.74 11.01 10.29 10.81 930,482 +0.16(+1.50%)
May 13, 2009 11.96 11.97 10.42 10.65 785,194 -1.46(-12.06%)
May 12, 2009 11.83 12.43 10.90 12.11 1,052,815 -0.59(-4.65%)
May 11, 2009 12.43 13.46 12.43 12.70 1,046,571 -0.24(-1.85%)
May 08, 2009 11.83 13.13 11.70 12.94 1,224,453 +0.94(+7.83%)
May 07, 2009 10.92 14.87 10.92 12.00 2,686,411 +1.62(+15.61%)
May 06, 2009 10.94 11.27 10.22 10.38 838,336 -0.37(-3.44%)
May 05, 2009 11.16 11.20 10.61 10.75 753,094 -0.39(-3.50%)
May 04, 2009 10.89 11.55 10.89 11.14 780,851 +1.77(+18.89%)
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.