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

Brookdale Senior Living Inc (NY: BKD )

6.790 -0.120 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2008 26.53 27.10 26.04 26.18 402,965 -0.20(-0.76%)
Apr 29, 2008 26.20 26.42 25.88 26.38 464,916 +0.09(+0.34%)
Apr 28, 2008 25.42 26.40 25.36 26.29 410,411 +0.74(+2.90%)
Apr 25, 2008 25.11 25.70 24.75 25.55 536,385 +0.49(+1.96%)
Apr 24, 2008 25.06 25.10 24.58 25.06 508,619 +0.05(+0.20%)
Apr 23, 2008 24.70 25.10 24.41 25.01 636,043 +0.38(+1.54%)
Apr 22, 2008 24.03 24.94 24.03 24.63 752,484 +0.32(+1.32%)
Apr 21, 2008 24.26 24.42 24.05 24.31 661,265 +0.00(+0.00%)
Apr 18, 2008 24.19 24.34 23.77 24.31 545,220 +0.38(+1.59%)
Apr 17, 2008 23.77 24.09 23.60 23.93 443,929 +0.05(+0.21%)
Apr 16, 2008 23.57 23.90 23.29 23.88 398,069 +0.39(+1.66%)
Apr 15, 2008 24.04 24.25 23.22 23.49 610,940 -0.51(-2.13%)
Apr 14, 2008 24.25 24.30 23.87 24.00 328,128 -0.20(-0.83%)
Apr 11, 2008 24.06 24.48 23.99 24.20 373,300 -0.19(-0.78%)
Apr 10, 2008 24.01 24.51 24.00 24.39 673,664 +0.17(+0.70%)
Apr 09, 2008 24.64 24.90 24.09 24.22 1,447,800 -0.31(-1.26%)
Apr 08, 2008 24.46 24.64 24.19 24.53 663,050 -0.10(-0.41%)
Apr 07, 2008 24.60 24.89 24.43 24.63 1,253,492 -0.07(-0.28%)
Apr 04, 2008 25.49 25.49 24.58 24.70 1,330,003 -0.89(-3.48%)
Apr 03, 2008 25.60 25.78 25.25 25.59 464,405 +0.04(+0.16%)
Apr 02, 2008 25.46 26.03 25.12 25.55 688,700 +0.29(+1.15%)
Apr 01, 2008 24.01 25.55 23.90 25.26 824,980 +1.36(+5.69%)
Mar 31, 2008 24.14 24.14 23.75 23.90 789,865 -0.09(-0.38%)
Mar 28, 2008 24.52 24.80 23.82 23.99 1,010,300 -0.55(-2.24%)
Mar 27, 2008 24.65 25.62 24.43 24.54 1,437,968 -0.14(-0.57%)
Mar 26, 2008 24.30 24.68 23.76 24.68 748,800 +0.30(+1.23%)
Mar 25, 2008 24.76 24.83 23.63 24.38 805,230 -0.22(-0.89%)
Mar 24, 2008 23.08 24.64 22.81 24.60 2,065,917 +1.97(+8.71%)
Mar 21, 2008 23.79 23.79 22.41 22.63 3,069,446 +0.00(+0.00%)
Mar 20, 2008 23.79 23.79 22.41 22.63 3,069,446 -0.82(-3.50%)
Mar 19, 2008 23.08 23.84 23.00 23.45 1,070,945 +0.72(+3.17%)
Mar 18, 2008 22.97 23.31 22.00 22.73 1,281,386 -0.24(-1.04%)
Mar 17, 2008 22.95 23.34 21.40 22.97 1,706,684 -0.77(-3.24%)
Mar 14, 2008 24.58 24.58 23.63 23.74 1,111,400 -0.85(-3.46%)
Mar 13, 2008 24.89 24.99 24.33 24.59 981,450 -0.41(-1.64%)
Mar 12, 2008 25.44 25.60 24.95 25.00 559,235 -0.44(-1.73%)
Mar 11, 2008 24.34 25.55 24.34 25.44 1,008,015 +1.13(+4.65%)
Mar 10, 2008 25.52 25.60 24.09 24.31 769,965 -0.87(-3.46%)
Mar 07, 2008 24.08 25.63 24.08 25.18 1,530,300 +0.63(+2.57%)
Mar 06, 2008 24.69 24.90 23.94 24.55 981,200 -0.40(-1.60%)
Mar 05, 2008 24.65 25.00 24.45 24.95 908,774 +0.30(+1.22%)
Mar 04, 2008 25.40 25.43 24.50 24.65 1,113,600 -1.01(-3.94%)
Mar 03, 2008 25.88 26.63 25.54 25.66 1,338,492 -0.43(-1.65%)
Feb 29, 2008 26.30 27.13 25.61 26.09 1,822,120 +1.13(+4.53%)
Feb 28, 2008 22.51 25.28 22.33 24.96 1,699,943 +1.79(+7.73%)
Feb 27, 2008 23.18 23.53 22.84 23.17 328,400 -0.01(-0.04%)
Feb 26, 2008 23.32 23.70 22.52 23.18 739,600 -0.01(-0.04%)
Feb 25, 2008 24.03 24.03 22.97 23.19 853,375 -0.66(-2.77%)
Feb 22, 2008 23.96 24.06 23.02 23.85 578,500 +0.06(+0.25%)
Feb 21, 2008 23.23 24.22 23.08 23.79 831,431 +0.65(+2.81%)
Feb 20, 2008 22.84 23.17 22.64 23.14 531,720 +0.06(+0.26%)
Feb 19, 2008 23.25 23.65 22.92 23.08 571,911 -0.17(-0.73%)
Feb 18, 2008 22.40 23.48 22.24 23.25 0 +0.00(+0.00%)
Feb 15, 2008 22.40 23.48 22.24 23.25 454,500 +0.82(+3.66%)
Feb 14, 2008 22.54 22.69 22.24 22.43 442,400 -0.25(-1.10%)
Feb 13, 2008 23.56 23.56 22.51 22.68 934,495 -0.52(-2.24%)
Feb 12, 2008 22.05 23.64 21.95 23.20 1,070,099 +1.19(+5.41%)
Feb 11, 2008 21.67 22.33 21.34 22.01 884,290 +0.15(+0.69%)
Feb 08, 2008 22.25 22.60 21.43 21.86 457,100 -0.42(-1.89%)
Feb 07, 2008 22.63 22.92 21.43 22.28 928,509 -0.53(-2.32%)
Feb 06, 2008 23.19 23.35 22.65 22.81 622,200 -0.13(-0.57%)
Feb 05, 2008 23.57 23.69 22.85 22.94 618,099 -0.72(-3.04%)
Feb 04, 2008 24.53 24.53 23.29 23.66 689,059 -0.87(-3.55%)
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.