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

Brookdale Senior Living Inc (NY: BKD )

7.360 +0.060 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2006 45.51 45.77 44.95 45.65 427,000 +0.30(+0.66%)
Nov 29, 2006 44.02 45.81 44.02 45.35 513,700 +1.40(+3.19%)
Nov 28, 2006 44.95 44.95 43.31 43.95 352,600 -1.15(-2.55%)
Nov 27, 2006 46.95 46.99 44.70 45.10 302,000 -1.80(-3.84%)
Nov 24, 2006 46.93 47.28 46.06 46.90 298,500 +0.07(+0.15%)
Nov 22, 2006 47.00 47.33 46.65 46.83 278,800 -0.33(-0.70%)
Nov 21, 2006 47.98 47.98 46.75 47.16 303,800 -0.82(-1.71%)
Nov 20, 2006 48.05 48.06 47.34 47.98 164,500 -0.17(-0.35%)
Nov 17, 2006 48.27 48.42 47.53 48.15 212,300 -0.20(-0.41%)
Nov 16, 2006 47.70 48.40 46.37 48.35 273,100 +0.55(+1.15%)
Nov 15, 2006 46.60 47.93 45.94 47.80 421,600 +1.00(+2.14%)
Nov 14, 2006 48.50 48.51 46.44 46.80 734,700 -2.20(-4.49%)
Nov 13, 2006 47.30 49.00 47.13 49.00 188,000 +1.68(+3.55%)
Nov 10, 2006 47.00 47.33 46.69 47.32 197,100 +0.17(+0.36%)
Nov 09, 2006 47.64 47.64 46.86 47.15 290,000 -0.48(-1.01%)
Nov 08, 2006 48.48 48.48 47.62 47.63 186,300 -0.85(-1.75%)
Nov 07, 2006 47.17 48.57 47.10 48.48 95,900 +1.41(+3.00%)
Nov 06, 2006 46.79 47.11 46.25 47.07 72,700 +0.18(+0.38%)
Nov 03, 2006 47.22 47.37 46.76 46.89 82,800 -0.33(-0.70%)
Nov 02, 2006 47.88 48.25 47.16 47.22 138,300 -0.67(-1.40%)
Nov 01, 2006 48.00 48.32 47.87 47.89 286,000 -0.23(-0.48%)
Oct 31, 2006 48.26 48.36 47.86 48.12 129,200 -0.04(-0.08%)
Oct 30, 2006 48.20 48.57 47.98 48.16 151,100 +0.11(+0.23%)
Oct 27, 2006 47.90 48.45 47.55 48.05 178,400 +0.11(+0.23%)
Oct 26, 2006 48.05 48.62 47.60 47.94 90,000 +0.09(+0.19%)
Oct 25, 2006 48.34 48.34 47.35 47.85 99,800 -0.69(-1.42%)
Oct 24, 2006 48.53 48.67 47.91 48.54 96,600 -0.19(-0.39%)
Oct 23, 2006 49.13 49.19 48.45 48.73 54,900 -0.45(-0.92%)
Oct 20, 2006 48.74 49.19 48.50 49.18 102,300 +0.44(+0.90%)
Oct 19, 2006 48.65 48.78 48.27 48.74 170,800 -0.01(-0.02%)
Oct 18, 2006 48.55 48.81 48.43 48.75 82,200 +0.13(+0.27%)
Oct 17, 2006 48.31 48.74 48.31 48.62 115,900 +0.11(+0.23%)
Oct 16, 2006 48.58 49.03 48.43 48.51 275,600 -0.04(-0.08%)
Oct 13, 2006 47.70 48.57 47.41 48.55 186,900 +0.94(+1.97%)
Oct 12, 2006 47.25 47.80 46.99 47.61 173,600 +0.26(+0.55%)
Oct 11, 2006 46.70 47.52 46.49 47.35 319,200 +1.00(+2.16%)
Oct 10, 2006 45.25 46.35 44.85 46.35 439,600 +1.23(+2.73%)
Oct 09, 2006 45.52 45.57 45.00 45.12 104,900 -0.32(-0.70%)
Oct 06, 2006 45.79 45.91 45.39 45.44 101,900 -0.25(-0.55%)
Oct 05, 2006 45.87 46.25 45.42 45.69 133,900 -0.18(-0.39%)
Oct 04, 2006 46.25 46.31 45.38 45.87 387,500 -0.41(-0.89%)
Oct 03, 2006 45.70 46.28 45.16 46.28 202,600 +0.38(+0.83%)
Oct 02, 2006 46.49 46.49 45.56 45.90 138,400 -0.52(-1.12%)
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%)
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.