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

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 22.00 22.00 21.40 21.50 495,274 -0.50(-2.27%)
Apr 29, 2010 21.23 22.19 21.10 22.00 356,332 +0.96(+4.56%)
Apr 28, 2010 21.12 21.20 20.84 21.04 609,228 +0.02(+0.10%)
Apr 27, 2010 21.66 21.75 20.88 21.02 607,036 -0.93(-4.24%)
Apr 26, 2010 21.59 21.99 21.48 21.95 452,683 +0.40(+1.86%)
Apr 23, 2010 20.33 21.55 20.04 21.55 895,174 +1.16(+5.69%)
Apr 22, 2010 20.59 20.59 20.14 20.39 493,913 -0.38(-1.83%)
Apr 21, 2010 21.07 21.27 20.73 20.77 271,486 -0.25(-1.19%)
Apr 20, 2010 20.81 21.02 20.46 21.02 527,224 +0.28(+1.35%)
Apr 19, 2010 20.58 21.10 20.43 20.74 231,702 +0.00(+0.00%)
Apr 16, 2010 21.13 21.44 20.55 20.74 975,465 -0.55(-2.58%)
Apr 15, 2010 21.23 21.43 21.08 21.29 361,417 -0.01(-0.05%)
Apr 14, 2010 21.33 21.55 21.20 21.30 209,657 -0.02(-0.09%)
Apr 13, 2010 21.58 21.58 21.06 21.32 183,144 -0.24(-1.11%)
Apr 12, 2010 21.49 21.90 21.37 21.56 290,089 +0.07(+0.33%)
Apr 09, 2010 21.38 21.86 21.38 21.49 199,319 +0.13(+0.61%)
Apr 08, 2010 21.36 21.48 20.84 21.36 222,819 -0.13(-0.60%)
Apr 07, 2010 22.03 22.10 21.23 21.49 230,912 -0.58(-2.63%)
Apr 06, 2010 21.50 22.09 21.35 22.07 318,727 +0.48(+2.22%)
Apr 05, 2010 21.52 21.62 21.37 21.59 465,689 +0.23(+1.08%)
Apr 01, 2010 21.08 21.36 21.36 21.36 229,000 +0.53(+2.54%)
Mar 31, 2010 20.84 21.06 20.71 20.83 464,150 -0.23(-1.09%)
Mar 30, 2010 21.49 21.49 20.75 21.06 681,728 -0.50(-2.32%)
Mar 29, 2010 21.82 21.82 20.98 21.56 589,838 -0.45(-2.04%)
Mar 26, 2010 22.05 22.21 21.74 22.01 782,504 +0.04(+0.18%)
Mar 25, 2010 21.52 22.05 21.29 21.97 1,048,223 +0.68(+3.19%)
Mar 24, 2010 20.99 21.50 20.93 21.29 901,415 +0.20(+0.95%)
Mar 23, 2010 20.56 21.23 20.40 21.09 1,493,398 +0.66(+3.23%)
Mar 22, 2010 20.17 20.50 19.95 20.43 737,740 +0.13(+0.64%)
Mar 19, 2010 20.66 20.84 20.30 20.30 732,838 -0.36(-1.74%)
Mar 18, 2010 20.40 20.83 20.20 20.66 341,690 +0.19(+0.93%)
Mar 17, 2010 20.26 20.74 20.19 20.47 587,180 +0.34(+1.69%)
Mar 16, 2010 19.49 20.14 19.41 20.13 337,610 +0.61(+3.12%)
Mar 15, 2010 19.34 19.52 19.33 19.52 486,218 +0.00(+0.00%)
Mar 12, 2010 19.48 19.58 19.17 19.52 328,173 +0.02(+0.10%)
Mar 11, 2010 19.20 19.56 19.10 19.50 215,230 +0.19(+0.98%)
Mar 10, 2010 19.19 19.43 19.09 19.31 280,928 +0.21(+1.10%)
Mar 09, 2010 19.08 19.38 19.05 19.10 349,608 -0.10(-0.52%)
Mar 08, 2010 19.48 19.59 19.15 19.20 225,120 -0.16(-0.83%)
Mar 05, 2010 19.00 19.49 18.98 19.36 235,421 +0.47(+2.49%)
Mar 04, 2010 18.93 19.29 18.74 18.89 263,091 -0.05(-0.26%)
Mar 03, 2010 19.07 19.30 18.80 18.94 467,256 -0.20(-1.04%)
Mar 02, 2010 18.78 19.32 18.64 19.14 912,300 +0.41(+2.19%)
Mar 01, 2010 17.98 18.75 17.83 18.73 477,434 +0.75(+4.17%)
Feb 26, 2010 17.92 18.13 17.78 17.98 342,747 +0.12(+0.67%)
Feb 25, 2010 17.65 18.06 17.34 17.86 757,764 -0.13(-0.72%)
Feb 24, 2010 18.08 18.23 17.81 17.99 548,484 +0.04(+0.22%)
Feb 23, 2010 18.41 18.41 17.76 17.95 952,044 -0.46(-2.50%)
Feb 22, 2010 18.44 18.67 18.23 18.41 271,055 -0.06(-0.32%)
Feb 19, 2010 18.54 18.63 18.15 18.47 224,209 -0.08(-0.43%)
Feb 18, 2010 18.53 18.74 18.42 18.55 285,810 -0.14(-0.75%)
Feb 17, 2010 18.85 19.23 18.62 18.69 385,951 +0.09(+0.48%)
Feb 16, 2010 18.46 18.62 18.09 18.60 232,884 +0.30(+1.64%)
Feb 12, 2010 18.00 18.30 18.30 18.30 480,900 +0.13(+0.72%)
Feb 11, 2010 17.97 18.24 17.77 18.17 352,519 +0.17(+0.94%)
Feb 10, 2010 18.31 18.53 17.81 18.00 391,095 -0.20(-1.10%)
Feb 09, 2010 18.21 18.39 18.04 18.20 697,028 +0.18(+1.00%)
Feb 08, 2010 18.26 18.56 17.96 18.02 254,756 -0.28(-1.53%)
Feb 05, 2010 18.00 18.45 17.82 18.30 933,533 +0.30(+1.67%)
Feb 04, 2010 18.40 18.52 17.77 18.00 2,126,596 -0.68(-3.64%)
Feb 03, 2010 18.91 19.11 18.49 18.68 1,337,010 -0.31(-1.63%)
Feb 02, 2010 19.13 19.31 18.61 18.99 650,191 -0.01(-0.05%)
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.