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

Brookdale Senior Living Inc (NY: BKD )

6.750 -0.100 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 33.39 33.49 33.05 33.29 65,180 -0.21(-0.62%)
Jan 30, 2006 33.54 33.54 33.44 33.50 36,189 -0.03(-0.09%)
Jan 27, 2006 33.44 33.54 33.41 33.53 33,857 -0.01(-0.03%)
Jan 26, 2006 33.39 33.54 33.32 33.54 155,805 +0.22(+0.65%)
Jan 25, 2006 33.15 33.54 33.15 33.32 42,778 -0.22(-0.65%)
Jan 24, 2006 33.54 33.54 33.34 33.54 69,945 +0.00(+0.00%)
Jan 23, 2006 33.56 33.59 33.44 33.54 53,320 -0.02(-0.06%)
Jan 20, 2006 34.03 34.07 33.54 33.56 50,887 -0.47(-1.39%)
Jan 19, 2006 32.60 34.38 32.46 34.03 152,764 +1.68(+5.18%)
Jan 18, 2006 31.57 32.36 31.57 32.36 57,578 +0.79(+2.50%)
Jan 17, 2006 31.61 31.81 31.37 31.57 152,257 -0.04(-0.12%)
Jan 13, 2006 31.22 32.01 31.22 31.61 99,443 +0.38(+1.23%)
Jan 12, 2006 31.44 31.67 31.17 31.22 50,482 +0.03(+0.09%)
Jan 11, 2006 30.33 31.19 30.14 31.19 76,230 +0.86(+2.83%)
Jan 10, 2006 29.68 30.33 29.59 30.33 92,652 +0.41(+1.39%)
Jan 09, 2006 29.10 29.92 29.10 29.92 68,526 +0.91(+3.13%)
Jan 06, 2006 29.06 29.30 28.90 29.01 29,802 +0.05(+0.17%)
Jan 05, 2006 29.50 29.50 28.90 28.96 55,246 -0.44(-1.51%)
Jan 04, 2006 29.50 29.57 29.12 29.41 348,712 -0.95(-3.12%)
Jan 03, 2006 29.55 30.43 29.55 30.35 358,747 +0.95(+3.22%)
Dec 30, 2005 29.62 29.62 29.10 29.41 113,534 -0.22(-0.73%)
Dec 29, 2005 29.84 30.09 29.45 29.62 160,164 +0.03(+0.10%)
Dec 28, 2005 29.01 29.89 29.01 29.59 52,104 +0.09(+0.30%)
Dec 27, 2005 30.48 30.53 29.20 29.51 98,227 -0.98(-3.20%)
Dec 23, 2005 30.73 30.88 30.09 30.48 57,375 -0.25(-0.80%)
Dec 22, 2005 30.59 30.84 30.29 30.73 88,394 +0.15(+0.48%)
Dec 21, 2005 30.30 30.78 30.29 30.58 230,616 +0.52(+1.74%)
Dec 20, 2005 29.10 31.30 28.89 30.06 500,868 +0.96(+3.29%)
Dec 19, 2005 28.52 29.10 28.52 29.10 126,002 +0.48(+1.69%)
Dec 16, 2005 28.21 29.00 27.43 28.62 615,517 +0.48(+1.72%)
Dec 15, 2005 28.31 28.71 28.11 28.13 80,183 -0.23(-0.80%)
Dec 14, 2005 28.11 28.75 27.72 28.36 108,161 +0.15(+0.52%)
Dec 13, 2005 28.84 29.10 27.82 28.21 91,638 -0.62(-2.16%)
Dec 12, 2005 28.21 29.15 28.14 28.84 87,786 +0.72(+2.56%)
Dec 09, 2005 27.23 28.16 27.13 28.11 107,857 +0.79(+2.89%)
Dec 08, 2005 27.72 27.82 27.33 27.33 41,764 -0.30(-1.07%)
Dec 07, 2005 27.77 27.82 27.28 27.62 106,539 -0.30(-1.06%)
Dec 06, 2005 27.13 28.68 27.13 27.92 312,219 +0.83(+3.06%)
Dec 05, 2005 26.44 27.13 26.39 27.09 144,857 +0.70(+2.65%)
Dec 02, 2005 26.09 26.41 25.94 26.39 51,800 +0.39(+1.52%)
Dec 01, 2005 26.24 26.24 25.55 25.99 394,430 -0.25(-0.94%)
Nov 30, 2005 25.80 26.49 25.75 26.24 165,739 +0.17(+0.64%)
Nov 29, 2005 26.24 26.64 26.04 26.07 306,542 -0.02(-0.08%)
Nov 28, 2005 25.30 26.78 25.30 26.09 466,200 +0.79(+3.12%)
Nov 25, 2005 24.86 25.80 24.76 25.30 164,421 +0.35(+1.38%)
Nov 23, 2005 25.28 25.36 24.47 24.96 911,923 -0.13(-0.51%)
Nov 22, 2005 22.79 25.15 22.69 25.09 6,278,849 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.