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

Brookdale Senior Living Inc (NY: BKD )

7.190 +0.180 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 29, 2006 45.55 47.25 45.55 46.42 302,100 +1.18(+2.61%)
Sep 28, 2006 45.73 45.76 45.10 45.24 249,400 -0.50(-1.09%)
Sep 27, 2006 46.56 46.61 45.40 45.74 311,300 -1.22(-2.60%)
Sep 26, 2006 47.22 47.25 46.50 46.96 305,000 -0.21(-0.45%)
Sep 25, 2006 47.45 47.50 46.75 47.17 114,300 -0.24(-0.51%)
Sep 22, 2006 47.70 47.70 46.62 47.41 80,800 -0.24(-0.50%)
Sep 21, 2006 47.50 47.81 47.14 47.65 70,400 +0.10(+0.21%)
Sep 20, 2006 47.11 47.89 47.11 47.55 71,000 +0.55(+1.17%)
Sep 19, 2006 47.25 47.38 46.31 47.00 259,800 -0.15(-0.32%)
Sep 18, 2006 47.25 48.09 46.51 47.15 165,900 -0.47(-0.99%)
Sep 15, 2006 46.58 47.79 46.50 47.62 242,400 +0.89(+1.90%)
Sep 14, 2006 47.09 47.09 46.50 46.73 102,400 -0.36(-0.76%)
Sep 13, 2006 47.52 47.75 47.00 47.09 121,500 -0.43(-0.90%)
Sep 12, 2006 47.80 47.83 47.14 47.52 93,100 -0.08(-0.17%)
Sep 11, 2006 47.54 47.96 47.18 47.60 144,500 +0.10(+0.21%)
Sep 08, 2006 47.75 47.92 47.32 47.50 117,800 +0.00(+0.00%)
Sep 07, 2006 46.90 47.53 46.60 47.50 54,800 +0.47(+1.00%)
Sep 06, 2006 47.64 47.64 46.63 47.03 247,200 -0.51(-1.07%)
Sep 05, 2006 48.40 48.64 47.54 47.54 121,600 -0.76(-1.57%)
Sep 01, 2006 47.78 48.54 47.27 48.30 139,500 +0.47(+0.98%)
Aug 31, 2006 48.00 48.01 47.39 47.83 162,000 -0.28(-0.58%)
Aug 30, 2006 47.27 48.50 47.27 48.11 123,000 +0.61(+1.28%)
Aug 29, 2006 47.10 47.75 46.77 47.50 204,900 +0.67(+1.43%)
Aug 28, 2006 46.98 47.15 46.24 46.83 140,200 +0.09(+0.19%)
Aug 25, 2006 46.64 46.79 46.11 46.74 255,700 +0.10(+0.21%)
Aug 24, 2006 47.43 47.61 46.50 46.64 186,800 -0.75(-1.58%)
Aug 23, 2006 46.51 47.46 46.13 47.39 204,700 +0.89(+1.91%)
Aug 22, 2006 46.51 46.98 46.20 46.50 126,100 -0.16(-0.34%)
Aug 21, 2006 46.94 46.97 46.17 46.66 205,300 -0.18(-0.38%)
Aug 18, 2006 45.49 47.10 45.05 46.84 185,000 +1.45(+3.19%)
Aug 17, 2006 44.95 45.39 44.50 45.39 248,200 +0.19(+0.42%)
Aug 16, 2006 45.25 45.34 44.61 45.20 285,500 +0.37(+0.83%)
Aug 15, 2006 45.00 45.48 44.44 44.83 291,900 +0.03(+0.07%)
Aug 14, 2006 45.50 46.17 44.53 44.80 465,600 -0.55(-1.21%)
Aug 11, 2006 46.51 46.51 45.25 45.35 161,200 -1.10(-2.37%)
Aug 10, 2006 45.90 46.45 45.50 46.45 204,600 +0.32(+0.69%)
Aug 09, 2006 46.82 47.20 45.50 46.13 162,500 -0.44(-0.94%)
Aug 08, 2006 47.16 47.94 45.80 46.57 310,400 -0.39(-0.83%)
Aug 07, 2006 47.39 48.23 46.88 46.96 147,800 -0.53(-1.12%)
Aug 04, 2006 48.00 48.40 47.20 47.49 221,400 -0.51(-1.06%)
Aug 03, 2006 48.35 49.24 48.00 48.00 279,100 -0.45(-0.93%)
Aug 02, 2006 48.10 49.13 48.09 48.45 295,400 +0.31(+0.64%)
Aug 01, 2006 47.15 48.68 46.30 48.14 543,600 +1.64(+3.53%)
Jul 31, 2006 45.30 46.55 45.00 46.50 205,000 +1.00(+2.20%)
Jul 28, 2006 45.10 45.50 44.74 45.50 134,300 +0.44(+0.98%)
Jul 27, 2006 44.76 45.30 44.50 45.06 446,900 +0.11(+0.24%)
Jul 26, 2006 44.95 45.10 44.00 44.95 601,300 +0.15(+0.33%)
Jul 25, 2006 44.20 45.01 43.29 44.80 435,700 +1.40(+3.23%)
Jul 24, 2006 43.60 43.60 42.92 43.40 336,800 +0.20(+0.46%)
Jul 21, 2006 42.35 43.42 42.35 43.20 277,200 +0.15(+0.35%)
Jul 20, 2006 41.35 44.06 41.35 43.05 4,813,900 +3.25(+8.17%)
Jul 19, 2006 40.48 40.89 39.80 39.80 913,400 -0.78(-1.92%)
Jul 18, 2006 41.65 41.65 39.88 40.58 253,300 -1.07(-2.57%)
Jul 17, 2006 42.41 42.80 41.45 41.65 242,000 -0.76(-1.79%)
Jul 14, 2006 43.00 43.17 42.30 42.41 293,700 -0.80(-1.85%)
Jul 13, 2006 44.41 44.41 42.60 43.21 501,900 -1.10(-2.48%)
Jul 12, 2006 45.30 46.87 43.85 44.31 281,800 -0.99(-2.19%)
Jul 11, 2006 45.25 45.99 44.86 45.30 277,600 +0.80(+1.80%)
Jul 10, 2006 45.70 45.75 43.20 44.50 143,700 -1.08(-2.37%)
Jul 07, 2006 45.63 47.50 44.99 45.58 185,900 -0.04(-0.09%)
Jul 06, 2006 44.73 46.00 44.47 45.62 229,400 +0.89(+1.99%)
Jul 05, 2006 45.46 45.50 44.58 44.73 157,200 -0.72(-1.58%)
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.