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

Brookdale Senior Living Inc (NY: BKD )

7.490 +0.300 (+4.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Dec 01, 2008 3.960 4.050 3.570 3.740 933,156 -0.33(-8.11%)
Nov 28, 2008 3.750 4.330 3.590 4.070 780,324 +0.39(+10.60%)
Nov 26, 2008 3.690 3.780 3.470 3.680 911,500 -0.08(-2.13%)
Nov 25, 2008 3.670 3.800 3.410 3.760 1,194,037 +0.16(+4.44%)
Nov 24, 2008 3.290 3.630 3.200 3.600 1,054,064 +0.45(+14.29%)
Nov 21, 2008 3.250 3.310 3.040 3.150 1,502,762 +0.00(+0.00%)
Nov 20, 2008 3.280 3.480 3.030 3.150 780,774 -0.30(-8.70%)
Nov 19, 2008 4.340 4.520 3.380 3.450 1,318,349 -0.95(-21.59%)
Nov 18, 2008 4.720 4.780 4.230 4.400 729,011 -0.32(-6.78%)
Nov 17, 2008 5.070 5.070 4.550 4.720 740,505 -0.24(-4.84%)
Nov 14, 2008 5.210 5.250 4.760 4.960 1,669,139 -0.44(-8.15%)
Nov 13, 2008 4.190 5.400 4.040 5.400 1,841,180 +1.21(+28.88%)
Nov 12, 2008 4.790 4.850 3.990 4.190 3,160,657 -0.56(-11.79%)
Nov 11, 2008 5.460 5.510 4.700 4.750 835,551 -1.04(-17.96%)
Nov 10, 2008 6.410 6.500 5.621 5.790 1,247,153 -0.43(-6.91%)
Nov 07, 2008 6.470 6.570 5.270 6.220 1,296,114 +0.26(+4.36%)
Nov 06, 2008 9.070 9.320 5.890 5.960 2,320,145 -3.43(-36.53%)
Nov 05, 2008 10.90 10.90 8.800 9.390 1,686,000 -1.72(-15.48%)
Nov 04, 2008 10.03 11.11 9.600 11.11 728,663 +1.13(+11.32%)
Nov 03, 2008 8.810 9.980 8.740 9.980 664,493 +1.39(+16.18%)
Oct 31, 2008 7.480 8.820 7.420 8.590 1,181,755 +1.05(+13.93%)
Oct 30, 2008 7.460 7.660 7.210 7.540 712,496 +0.40(+5.60%)
Oct 29, 2008 6.600 7.540 6.580 7.140 915,324 +0.61(+9.34%)
Oct 28, 2008 6.500 6.560 6.230 6.530 1,167,725 +0.24(+3.82%)
Oct 27, 2008 7.000 7.050 6.270 6.290 605,708 -0.72(-10.27%)
Oct 24, 2008 6.880 7.500 6.500 7.010 871,670 -0.20(-2.77%)
Oct 23, 2008 8.510 8.650 6.990 7.210 1,052,732 -1.31(-15.38%)
Oct 22, 2008 8.630 8.960 8.300 8.520 910,462 -0.38(-4.27%)
Oct 21, 2008 8.660 9.350 8.500 8.900 868,761 +0.24(+2.77%)
Oct 20, 2008 8.730 9.070 8.500 8.660 764,482 +0.23(+2.73%)
Oct 17, 2008 8.790 9.340 8.360 8.430 935,384 -0.56(-6.23%)
Oct 16, 2008 10.42 10.42 8.250 8.990 1,639,026 -0.84(-8.55%)
Oct 15, 2008 11.19 11.19 9.770 9.830 590,495 -1.47(-13.01%)
Oct 14, 2008 12.19 14.50 10.66 11.30 1,040,886 -0.43(-3.67%)
Oct 13, 2008 14.10 14.10 11.44 11.73 1,148,748 -0.07(-0.59%)
Oct 10, 2008 11.50 15.06 9.220 11.80 2,105,504 -0.13(-1.09%)
Oct 09, 2008 17.48 17.60 11.23 11.93 1,901,297 -5.57(-31.83%)
Oct 08, 2008 17.78 18.80 17.26 17.50 829,300 -1.00(-5.41%)
Oct 07, 2008 18.76 19.22 16.77 18.50 570,136 -0.26(-1.39%)
Oct 06, 2008 19.51 20.48 18.53 18.76 380,188 -1.74(-8.49%)
Oct 03, 2008 21.20 21.60 19.74 20.50 333,031 -0.49(-2.33%)
Oct 02, 2008 21.24 21.71 20.69 20.99 329,657 -0.26(-1.22%)
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.