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
)
6.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Apr 30, 2009
9.940
10.56
9.813
10.31
1,188,139
+0.33(+3.31%)
Apr 29, 2009
8.570
10.00
8.330
9.980
701,866
+1.32(+15.24%)
Apr 28, 2009
8.080
8.790
8.000
8.660
608,528
+0.38(+4.59%)
Apr 27, 2009
7.760
8.880
7.660
8.280
866,615
+0.49(+6.29%)
Apr 24, 2009
7.060
7.930
7.060
7.790
503,585
+0.75(+10.65%)
Apr 23, 2009
6.790
7.160
6.690
7.040
481,288
+0.17(+2.47%)
Apr 22, 2009
6.400
7.050
6.400
6.870
310,387
+0.41(+6.35%)
Apr 21, 2009
6.370
6.780
6.190
6.460
658,819
-0.04(-0.62%)
Apr 20, 2009
6.500
6.600
6.270
6.500
679,449
-0.10(-1.52%)
Apr 17, 2009
6.400
6.720
6.400
6.600
558,737
+0.11(+1.69%)
Apr 16, 2009
6.680
6.680
6.415
6.490
471,246
-0.05(-0.76%)
Apr 15, 2009
6.540
6.620
6.400
6.540
408,318
-0.05(-0.76%)
Apr 14, 2009
6.290
6.710
6.270
6.590
745,603
+0.19(+2.97%)
Apr 13, 2009
6.400
6.480
5.890
6.400
376,245
+0.00(+0.00%)
Apr 09, 2009
6.120
6.550
5.900
6.400
758,042
+0.52(+8.84%)
Apr 08, 2009
5.790
6.160
5.670
5.880
552,500
+0.10(+1.73%)
Apr 07, 2009
6.060
6.060
5.530
5.780
618,349
-0.19(-3.18%)
Apr 06, 2009
6.330
6.460
5.840
5.970
792,027
-0.23(-3.71%)
Apr 03, 2009
5.800
6.380
5.720
6.200
533,961
+0.35(+5.98%)
Apr 02, 2009
5.470
6.080
5.370
5.850
522,151
+0.71(+13.81%)
Apr 01, 2009
4.890
5.190
4.660
5.140
287,099
+0.09(+1.78%)
Mar 31, 2009
4.940
5.250
4.740
5.050
270,373
+0.30(+6.32%)
Mar 30, 2009
5.200
5.200
4.570
4.750
903,609
-1.17(-19.76%)
Mar 26, 2009
4.920
5.920
4.820
5.920
472,042
+0.97(+19.60%)
Mar 25, 2009
4.640
4.960
4.550
4.950
434,692
+0.28(+6.00%)
Mar 24, 2009
4.640
4.990
4.450
4.670
440,439
-0.01(-0.21%)
Mar 23, 2009
4.490
4.710
4.480
4.680
285,336
+0.34(+7.83%)
Mar 20, 2009
4.500
4.500
4.180
4.340
225,850
-0.32(-6.87%)
Mar 19, 2009
4.700
4.850
4.460
4.660
214,755
+0.07(+1.53%)
Mar 18, 2009
4.450
4.860
4.300
4.590
283,945
+0.24(+5.52%)
Mar 17, 2009
4.240
4.430
4.030
4.350
205,727
+0.06(+1.40%)
Mar 16, 2009
4.490
4.580
4.250
4.290
356,059
-0.23(-5.09%)
Mar 13, 2009
4.260
4.620
4.020
4.520
0
+0.33(+7.88%)
Mar 12, 2009
3.400
4.270
3.350
4.190
425,981
+0.74(+21.45%)
Mar 11, 2009
3.500
4.020
3.420
3.450
495,820
-0.03(-0.86%)
Mar 10, 2009
3.220
3.680
3.210
3.480
525,713
+0.29(+9.09%)
Mar 09, 2009
3.290
3.500
3.140
3.190
488,909
-0.20(-5.90%)
Mar 06, 2009
2.670
4.130
2.650
3.390
0
+0.86(+33.99%)
Mar 05, 2009
3.050
3.200
2.500
2.530
895,290
-0.48(-15.95%)
Mar 04, 2009
3.120
3.140
2.990
3.010
595,842
-0.41(-11.99%)
Mar 02, 2009
3.500
3.670
3.300
3.420
500,973
-0.23(-6.30%)
Feb 27, 2009
3.900
3.900
3.630
3.650
0
-0.32(-8.06%)
Feb 26, 2009
4.460
4.510
3.810
3.970
596,148
-0.38(-8.74%)
Feb 25, 2009
4.460
4.610
4.020
4.350
635,699
-0.14(-3.12%)
Feb 24, 2009
4.000
4.540
4.000
4.490
957,910
+0.50(+12.53%)
Feb 23, 2009
4.400
4.470
3.990
3.990
379,617
-0.33(-7.64%)
Feb 20, 2009
4.500
4.630
4.090
4.320
655,044
-0.38(-8.09%)
Feb 19, 2009
5.000
5.140
4.630
4.700
435,028
-0.30(-6.00%)
Feb 18, 2009
5.120
5.300
4.780
5.000
640,094
-0.12(-2.34%)
Feb 17, 2009
5.470
5.499
5.010
5.120
560,381
-0.50(-8.90%)
Feb 13, 2009
5.960
6.140
5.570
5.620
436,643
-0.30(-5.07%)
Feb 12, 2009
5.940
6.020
5.560
5.920
727,646
-0.09(-1.50%)
Feb 11, 2009
6.440
6.560
5.910
6.010
540,760
-0.41(-6.39%)
Feb 10, 2009
6.810
7.160
6.290
6.420
508,187
-0.55(-7.89%)
Feb 09, 2009
6.770
6.970
6.370
6.970
721,494
+0.30(+4.50%)
Feb 06, 2009
6.480
6.670
6.450
6.670
458,341
+0.18(+2.77%)
Feb 05, 2009
6.070
6.530
6.060
6.490
724,066
+0.23(+3.67%)
Feb 04, 2009
6.500
6.610
6.190
6.260
570,814
-0.24(-3.69%)
Feb 03, 2009
6.500
6.610
6.390
6.500
664,659
+0.02(+0.31%)
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
.