Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.85 47.70 46.67 47.21 738,200 +1.07(+2.32%)
May 30, 2007 44.59 46.20 44.59 46.14 1,116,600 +1.55(+3.48%)
May 29, 2007 44.51 44.89 44.21 44.59 358,900 +0.24(+0.54%)
May 25, 2007 44.75 44.87 44.16 44.35 743,100 +0.26(+0.59%)
May 24, 2007 44.72 45.16 44.04 44.09 537,100 -0.52(-1.17%)
May 23, 2007 45.20 45.28 44.26 44.61 940,400 -0.34(-0.76%)
May 22, 2007 43.27 45.07 43.07 44.95 430,700 +1.75(+4.05%)
May 21, 2007 42.35 43.61 41.73 43.20 822,300 +0.83(+1.96%)
May 18, 2007 42.90 43.02 42.30 42.37 359,900 -0.63(-1.47%)
May 17, 2007 43.86 43.86 42.59 43.00 576,900 -0.86(-1.96%)
May 16, 2007 44.41 44.50 43.31 43.86 285,200 -0.26(-0.59%)
May 15, 2007 44.46 44.92 43.96 44.12 309,100 -0.34(-0.76%)
May 14, 2007 44.85 44.97 44.29 44.46 220,400 -0.25(-0.56%)
May 11, 2007 45.28 46.60 44.11 44.71 150,500 +0.32(+0.72%)
May 10, 2007 44.81 46.00 44.18 44.39 386,900 -0.18(-0.40%)
May 09, 2007 44.08 44.57 43.70 44.57 320,800 +0.60(+1.36%)
May 08, 2007 44.25 44.25 42.97 43.97 457,200 -0.28(-0.63%)
May 07, 2007 44.46 44.75 44.17 44.25 238,800 -0.21(-0.47%)
May 04, 2007 44.90 45.33 44.36 44.46 211,000 -0.25(-0.56%)
May 03, 2007 44.80 45.27 44.68 44.71 416,500 +0.11(+0.25%)
May 02, 2007 44.23 44.67 43.92 44.60 443,300 +0.35(+0.79%)
May 01, 2007 45.41 45.43 42.81 44.25 575,800 -1.16(-2.55%)
Apr 30, 2007 46.27 46.27 45.37 45.41 233,700 -0.86(-1.86%)
Apr 27, 2007 46.48 46.55 46.07 46.27 173,200 -0.20(-0.43%)
Apr 26, 2007 46.28 46.58 46.09 46.47 240,300 +0.06(+0.13%)
Apr 25, 2007 46.48 46.53 46.13 46.41 227,500 -0.04(-0.09%)
Apr 24, 2007 46.70 46.84 46.29 46.45 264,700 -0.06(-0.13%)
Apr 23, 2007 45.32 46.59 45.32 46.51 367,900 +1.35(+2.99%)
Apr 20, 2007 45.35 45.70 44.85 45.16 214,400 -0.04(-0.09%)
Apr 19, 2007 45.90 45.90 45.00 45.20 361,200 -0.77(-1.68%)
Apr 18, 2007 46.32 46.32 45.84 45.97 177,100 -0.35(-0.76%)
Apr 17, 2007 46.45 46.50 46.01 46.32 270,300 -0.12(-0.26%)
Apr 16, 2007 46.08 46.51 45.84 46.44 370,500 +0.41(+0.89%)
Apr 13, 2007 46.36 46.42 45.88 46.03 281,100 -0.32(-0.69%)
Apr 12, 2007 46.35 46.63 46.02 46.35 234,500 +0.00(+0.00%)
Apr 11, 2007 46.65 46.69 45.72 46.35 309,300 -0.06(-0.13%)
Apr 10, 2007 46.35 46.70 46.27 46.41 344,300 -0.24(-0.51%)
Apr 09, 2007 47.90 47.90 46.03 46.65 483,600 +1.25(+2.75%)
Apr 05, 2007 45.86 46.03 45.32 45.40 124,300 -0.53(-1.15%)
Apr 04, 2007 45.88 46.20 45.77 45.93 259,200 +0.05(+0.11%)
Apr 03, 2007 45.36 46.19 45.36 45.88 614,900 +0.64(+1.41%)
Apr 02, 2007 44.80 45.45 44.69 45.24 469,600 +0.58(+1.30%)
Mar 30, 2007 44.75 44.90 44.17 44.66 373,300 -0.09(-0.20%)
Mar 29, 2007 45.04 45.13 44.48 44.75 188,300 -0.15(-0.33%)
Mar 28, 2007 45.22 45.26 44.58 44.90 185,800 -0.77(-1.69%)
Mar 27, 2007 46.02 46.06 45.17 45.67 266,800 -0.35(-0.76%)
Mar 26, 2007 46.60 46.60 45.25 46.02 322,500 -0.58(-1.24%)
Mar 23, 2007 45.72 46.96 45.61 46.60 330,700 +1.04(+2.28%)
Mar 22, 2007 44.78 45.94 44.78 45.56 351,000 +0.99(+2.22%)
Mar 21, 2007 44.67 44.74 43.88 44.57 427,100 -0.16(-0.36%)
Mar 20, 2007 45.10 45.11 44.61 44.73 368,700 -0.55(-1.21%)
Mar 19, 2007 45.20 45.37 44.65 45.28 228,700 -0.12(-0.26%)
Mar 16, 2007 44.50 45.47 44.50 45.40 433,600 +0.15(+0.33%)
Mar 15, 2007 45.45 46.43 45.25 45.25 174,400 +0.12(+0.27%)
Mar 14, 2007 44.48 45.20 44.36 45.13 321,500 +0.65(+1.46%)
Mar 13, 2007 45.50 46.50 43.13 44.48 901,200 -1.02(-2.24%)
Mar 12, 2007 45.76 46.20 45.37 45.50 132,700 -0.47(-1.02%)
Mar 09, 2007 46.06 46.21 45.53 45.97 107,900 +0.21(+0.46%)
Mar 08, 2007 45.30 46.05 45.30 45.76 174,200 +0.74(+1.64%)
Mar 07, 2007 45.99 46.14 44.97 45.02 243,100 -0.97(-2.11%)
Mar 06, 2007 46.11 46.26 45.69 45.99 187,800 -0.02(-0.04%)
Mar 05, 2007 46.55 46.56 46.00 46.01 224,400 -0.57(-1.22%)
Mar 02, 2007 47.10 47.10 46.51 46.58 108,200 -0.71(-1.50%)
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.