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

Brookdale Senior Living Inc (NY: BKD )

5.500 -0.200 (-3.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Dec 31, 2009 18.31 18.19 18.19 18.19 268,000 -0.31(-1.68%)
Dec 30, 2009 18.36 18.57 18.14 18.50 229,352 +0.07(+0.38%)
Dec 29, 2009 18.90 18.96 18.35 18.43 342,088 -0.49(-2.59%)
Dec 28, 2009 18.64 18.95 18.57 18.92 166,312 +0.19(+1.01%)
Dec 24, 2009 18.85 19.00 18.43 18.73 286,294 -0.23(-1.21%)
Dec 23, 2009 19.05 19.10 18.65 18.96 470,721 +0.14(+0.74%)
Dec 22, 2009 18.52 18.89 18.45 18.82 380,383 +0.36(+1.95%)
Dec 21, 2009 18.44 18.94 18.35 18.46 289,255 +0.08(+0.44%)
Dec 18, 2009 18.24 18.53 18.12 18.38 615,886 +0.12(+0.66%)
Dec 17, 2009 18.47 18.51 18.23 18.26 334,283 -0.45(-2.41%)
Dec 16, 2009 18.76 18.77 18.42 18.71 675,365 +0.21(+1.14%)
Dec 15, 2009 18.28 18.56 18.01 18.50 732,951 +0.13(+0.71%)
Dec 14, 2009 18.22 18.45 18.21 18.37 1,787,910 +1.04(+6.00%)
Dec 11, 2009 17.54 17.54 17.05 17.33 276,203 +0.07(+0.41%)
Dec 10, 2009 16.89 17.31 16.74 17.26 390,838 +0.49(+2.92%)
Dec 09, 2009 17.01 17.26 16.72 16.77 480,124 -0.28(-1.64%)
Dec 08, 2009 17.00 17.34 16.94 17.05 682,651 -0.13(-0.76%)
Dec 07, 2009 17.04 17.52 17.01 17.18 537,712 +0.02(+0.12%)
Dec 04, 2009 16.53 17.60 16.53 17.16 1,496,679 +0.82(+5.02%)
Dec 03, 2009 16.98 16.99 16.27 16.34 1,256,802 +0.53(+3.35%)
Dec 02, 2009 15.25 15.88 15.25 15.81 915,750 +0.67(+4.43%)
Dec 01, 2009 15.69 15.83 15.14 15.14 1,516,503 -0.44(-2.82%)
Nov 30, 2009 16.05 16.16 15.29 15.58 715,375 -0.44(-2.75%)
Nov 27, 2009 16.01 16.29 15.90 16.02 178,432 -0.48(-2.91%)
Nov 25, 2009 16.38 16.64 16.31 16.50 421,556 +0.12(+0.73%)
Nov 24, 2009 16.21 16.67 16.20 16.38 728,365 -0.01(-0.06%)
Nov 23, 2009 16.23 16.54 16.17 16.39 1,015,485 +0.39(+2.44%)
Nov 20, 2009 15.98 16.15 15.72 16.00 720,001 -0.02(-0.12%)
Nov 19, 2009 15.98 16.14 15.82 16.02 1,356,222 -0.01(-0.06%)
Nov 18, 2009 16.33 16.40 15.83 16.03 887,641 -0.41(-2.49%)
Nov 17, 2009 16.55 16.74 16.41 16.44 683,579 -0.18(-1.08%)
Nov 16, 2009 16.38 16.66 16.38 16.62 1,072,396 +0.21(+1.28%)
Nov 13, 2009 16.24 16.48 16.11 16.41 1,656,224 +0.58(+3.66%)
Nov 12, 2009 16.70 17.09 15.59 15.83 1,517,999 -0.99(-5.89%)
Nov 11, 2009 16.51 16.93 16.31 16.82 1,694,048 +0.42(+2.56%)
Nov 10, 2009 16.26 16.80 16.15 16.40 7,556,899 -0.06(-0.36%)
Nov 09, 2009 17.00 17.00 15.75 16.46 2,055,298 -1.29(-7.27%)
Nov 06, 2009 17.58 18.10 17.37 17.75 657,946 -0.51(-2.79%)
Nov 05, 2009 18.08 18.63 17.73 18.26 475,973 +0.54(+3.05%)
Nov 04, 2009 18.87 19.14 17.49 17.72 978,064 -0.86(-4.63%)
Nov 03, 2009 17.37 19.24 17.24 18.58 936,485 +1.39(+8.09%)
Nov 02, 2009 17.14 17.80 16.81 17.19 868,900 +0.35(+2.08%)
Oct 30, 2009 17.28 17.30 16.02 16.84 1,264,263 -0.49(-2.83%)
Oct 29, 2009 16.96 17.41 16.86 17.33 799,087 +0.50(+2.97%)
Oct 28, 2009 18.20 18.20 16.71 16.83 945,255 -1.53(-8.33%)
Oct 27, 2009 18.25 18.53 17.77 18.36 545,392 +0.09(+0.49%)
Oct 26, 2009 18.57 19.17 17.94 18.27 555,226 -0.17(-0.92%)
Oct 23, 2009 18.61 18.72 18.40 18.44 422,929 -0.41(-2.18%)
Oct 22, 2009 18.91 19.00 18.43 18.85 924,902 -0.08(-0.42%)
Oct 21, 2009 19.39 19.77 18.86 18.93 522,621 -0.66(-3.37%)
Oct 20, 2009 19.70 19.83 19.59 19.59 401,282 -0.37(-1.85%)
Oct 19, 2009 19.76 20.08 19.55 19.96 414,495 +0.15(+0.76%)
Oct 16, 2009 19.73 20.04 19.07 19.81 767,041 -0.17(-0.85%)
Oct 15, 2009 20.46 20.61 19.81 19.98 590,109 -0.56(-2.73%)
Oct 14, 2009 20.04 20.69 19.85 20.54 536,344 +0.70(+3.53%)
Oct 13, 2009 19.56 19.97 18.93 19.84 379,617 +0.32(+1.64%)
Oct 12, 2009 19.55 19.82 19.47 19.52 744,471 +0.00(+0.00%)
Oct 09, 2009 19.19 19.77 19.11 19.52 529,182 +0.46(+2.41%)
Oct 08, 2009 18.89 19.22 18.81 19.06 372,443 +0.37(+1.98%)
Oct 07, 2009 18.70 18.91 18.04 18.69 318,165 -0.32(-1.68%)
Oct 06, 2009 18.61 19.15 18.19 19.01 587,466 +0.74(+4.05%)
Oct 05, 2009 17.29 18.46 17.23 18.27 571,835 +0.97(+5.61%)
Oct 02, 2009 17.25 17.56 16.77 17.30 551,736 -0.11(-0.63%)
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.