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

Brookdale Senior Living Inc (NY: BKD )

7.030 -0.030 (-0.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 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, 2008 5.770 5.910 5.460 5.580 830,838 -0.34(-5.74%)
Dec 30, 2008 5.460 5.950 5.420 5.920 535,019 +0.53(+9.83%)
Dec 29, 2008 5.830 6.030 5.190 5.390 422,834 -0.54(-9.11%)
Dec 26, 2008 5.450 5.970 5.450 5.930 338,838 +0.56(+10.43%)
Dec 24, 2008 4.990 5.460 4.930 5.370 380,663 +0.31(+6.13%)
Dec 23, 2008 5.720 6.220 4.950 5.060 746,941 -0.74(-12.76%)
Dec 22, 2008 6.380 6.530 5.580 5.800 764,436 -0.48(-7.64%)
Dec 19, 2008 5.140 6.500 5.060 6.280 1,384,175 +1.28(+25.60%)
Dec 18, 2008 4.420 5.090 4.300 5.000 718,122 +0.70(+16.28%)
Dec 17, 2008 4.130 4.440 4.040 4.300 501,993 +0.13(+3.12%)
Dec 16, 2008 3.830 4.170 3.740 4.170 484,282 +0.34(+8.88%)
Dec 15, 2008 4.180 4.430 3.720 3.830 554,847 -0.32(-7.71%)
Dec 12, 2008 3.770 4.150 3.700 4.150 547,703 +0.34(+8.92%)
Dec 11, 2008 3.700 3.890 3.500 3.810 809,624 +0.15(+4.10%)
Dec 10, 2008 3.600 3.670 3.520 3.660 523,591 +0.14(+3.98%)
Dec 09, 2008 4.140 4.140 3.470 3.520 782,455 -0.28(-7.37%)
Dec 08, 2008 3.880 4.040 3.650 3.800 807,884 +0.00(+0.00%)
Dec 05, 2008 3.630 3.810 3.310 3.800 1,033,975 +0.15(+4.11%)
Dec 04, 2008 3.960 4.190 3.580 3.650 1,001,516 -0.44(-10.76%)
Dec 03, 2008 4.360 4.900 3.730 4.090 1,206,661 +0.16(+4.07%)
Dec 02, 2008 3.890 4.010 3.650 3.930 766,603 +0.19(+5.08%)
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.