Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookdale Senior Living Inc
(NY:
BKD
)
6.710
+0.060 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.920
6.970
6.680
6.800
0
-0.03(-0.44%)
Jan 29, 2009
6.920
7.040
6.760
6.830
297,929
-0.17(-2.43%)
Jan 28, 2009
6.890
7.160
6.820
7.000
407,266
+0.19(+2.79%)
Jan 27, 2009
6.570
6.840
6.540
6.810
383,258
+0.39(+6.07%)
Jan 26, 2009
6.270
6.600
6.160
6.420
509,699
+0.30(+4.90%)
Jan 23, 2009
5.580
6.260
5.510
6.120
385,376
+0.36(+6.25%)
Jan 22, 2009
6.020
6.070
5.550
5.760
530,127
-0.26(-4.32%)
Jan 21, 2009
5.620
6.130
5.470
6.020
636,869
+0.51(+9.26%)
Jan 20, 2009
5.920
5.940
5.470
5.510
604,660
-0.57(-9.38%)
Jan 16, 2009
5.850
6.150
5.770
6.080
743,643
+0.20(+3.40%)
Jan 15, 2009
6.010
6.040
5.600
5.880
1,067,926
-0.12(-2.00%)
Jan 14, 2009
6.140
6.140
5.880
6.000
499,305
-0.21(-3.38%)
Jan 13, 2009
5.990
6.370
5.780
6.210
541,827
+0.06(+0.98%)
Jan 12, 2009
6.490
6.640
6.030
6.150
670,568
-0.26(-4.06%)
Jan 09, 2009
6.800
6.850
6.300
6.410
574,113
-0.45(-6.56%)
Jan 08, 2009
6.350
7.050
6.150
6.860
552,489
+0.36(+5.54%)
Jan 07, 2009
6.640
6.830
6.270
6.500
581,054
-0.23(-3.42%)
Jan 06, 2009
6.250
6.960
6.210
6.730
739,787
+0.52(+8.37%)
Jan 05, 2009
6.000
6.240
5.770
6.210
534,191
+0.18(+2.99%)
Jan 02, 2009
5.690
6.300
5.570
6.030
0
+0.45(+8.06%)
Jan 01, 2009
5.770
5.910
5.460
5.580
0
+0.00(+0.00%)
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%)
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
.