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

Brookdale Senior Living Inc (NY: BKD )

7.040 +0.250 (+3.68%)
Streaming Delayed Price Updated: 2:32 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 (%)
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%)
May 01, 2009 10.36 10.39 9.238 9.370 896,673 -0.94(-9.12%)
Apr 30, 2009 9.940 10.56 9.813 10.31 1,188,139 +0.33(+3.31%)
Apr 29, 2009 8.570 10.00 8.330 9.980 701,866 +1.32(+15.24%)
Apr 28, 2009 8.080 8.790 8.000 8.660 608,528 +0.38(+4.59%)
Apr 27, 2009 7.760 8.880 7.660 8.280 866,615 +0.49(+6.29%)
Apr 24, 2009 7.060 7.930 7.060 7.790 503,585 +0.75(+10.65%)
Apr 23, 2009 6.790 7.160 6.690 7.040 481,288 +0.17(+2.47%)
Apr 22, 2009 6.400 7.050 6.400 6.870 310,387 +0.41(+6.35%)
Apr 21, 2009 6.370 6.780 6.190 6.460 658,819 -0.04(-0.62%)
Apr 20, 2009 6.500 6.600 6.270 6.500 679,449 -0.10(-1.52%)
Apr 17, 2009 6.400 6.720 6.400 6.600 558,737 +0.11(+1.69%)
Apr 16, 2009 6.680 6.680 6.415 6.490 471,246 -0.05(-0.76%)
Apr 15, 2009 6.540 6.620 6.400 6.540 408,318 -0.05(-0.76%)
Apr 14, 2009 6.290 6.710 6.270 6.590 745,603 +0.19(+2.97%)
Apr 13, 2009 6.400 6.480 5.890 6.400 376,245 +0.00(+0.00%)
Apr 09, 2009 6.120 6.550 5.900 6.400 758,042 +0.52(+8.84%)
Apr 08, 2009 5.790 6.160 5.670 5.880 552,500 +0.10(+1.73%)
Apr 07, 2009 6.060 6.060 5.530 5.780 618,349 -0.19(-3.18%)
Apr 06, 2009 6.330 6.460 5.840 5.970 792,027 -0.23(-3.71%)
Apr 03, 2009 5.800 6.380 5.720 6.200 533,961 +0.35(+5.98%)
Apr 02, 2009 5.470 6.080 5.370 5.850 522,151 +0.71(+13.81%)
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.