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
)
6.670
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 31, 2020
6.740
6.830
6.570
6.590
1,068,000
-0.23(-3.37%)
Jan 30, 2020
6.780
6.840
6.670
6.820
880,054
-0.01(-0.15%)
Jan 29, 2020
6.820
6.980
6.770
6.830
1,207,663
+0.02(+0.29%)
Jan 28, 2020
6.880
6.975
6.810
6.810
1,155,675
-0.01(-0.15%)
Jan 27, 2020
6.830
6.900
6.780
6.820
1,305,231
-0.10(-1.45%)
Jan 24, 2020
7.170
7.190
6.920
6.920
1,198,100
-0.24(-3.35%)
Jan 23, 2020
7.160
7.205
7.010
7.160
753,989
-0.01(-0.14%)
Jan 22, 2020
7.240
7.320
7.130
7.170
740,833
-0.07(-0.97%)
Jan 21, 2020
7.270
7.290
7.120
7.240
787,704
-0.08(-1.09%)
Jan 17, 2020
7.500
7.500
7.290
7.320
745,800
-0.15(-2.01%)
Jan 16, 2020
7.450
7.580
7.390
7.470
1,199,670
+0.11(+1.49%)
Jan 15, 2020
7.250
7.360
7.245
7.360
1,278,916
+0.12(+1.66%)
Jan 14, 2020
7.150
7.300
7.100
7.240
871,468
+0.06(+0.84%)
Jan 13, 2020
7.080
7.180
7.020
7.180
898,115
+0.01(+0.14%)
Jan 10, 2020
7.150
7.240
7.070
7.170
959,700
+0.03(+0.42%)
Jan 09, 2020
7.260
7.300
7.110
7.140
929,881
-0.12(-1.65%)
Jan 08, 2020
7.290
7.360
7.230
7.260
988,841
-0.01(-0.14%)
Jan 07, 2020
7.380
7.380
7.180
7.270
751,665
-0.06(-0.82%)
Jan 06, 2020
7.250
7.400
7.195
7.330
814,745
+0.07(+0.96%)
Jan 03, 2020
7.030
7.270
6.990
7.260
1,013,300
+0.13(+1.82%)
Jan 02, 2020
7.310
7.310
7.000
7.130
1,380,441
-0.14(-1.93%)
Dec 31, 2019
7.140
7.320
7.100
7.270
1,496,600
+0.13(+1.82%)
Dec 30, 2019
7.010
7.160
6.980
7.140
1,365,725
+0.13(+1.85%)
Dec 27, 2019
7.030
7.065
6.990
7.010
819,300
-0.01(-0.14%)
Dec 26, 2019
7.030
7.070
7.000
7.020
380,699
+0.00(+0.00%)
Dec 24, 2019
7.000
7.105
7.000
7.020
249,200
+0.01(+0.14%)
Dec 23, 2019
7.090
7.130
6.990
7.010
941,977
-0.06(-0.85%)
Dec 20, 2019
7.170
7.250
7.070
7.070
1,636,000
-0.07(-0.98%)
Dec 19, 2019
6.990
7.160
6.980
7.140
939,137
+0.14(+2.00%)
Dec 18, 2019
6.830
7.170
6.830
7.000
1,618,074
+0.24(+3.55%)
Dec 17, 2019
6.750
6.795
6.685
6.760
1,096,566
+0.01(+0.15%)
Dec 16, 2019
6.830
6.890
6.730
6.750
863,748
-0.04(-0.59%)
Dec 13, 2019
6.930
6.930
6.630
6.790
1,307,500
-0.13(-1.88%)
Dec 12, 2019
6.980
7.050
6.910
6.920
1,060,481
-0.07(-1.00%)
Dec 11, 2019
7.030
7.060
6.965
6.990
643,162
-0.02(-0.29%)
Dec 10, 2019
7.070
7.130
6.960
7.010
861,619
-0.07(-0.99%)
Dec 09, 2019
7.150
7.250
7.050
7.080
638,689
-0.10(-1.39%)
Dec 06, 2019
7.270
7.365
7.170
7.180
1,264,300
-0.04(-0.55%)
Dec 05, 2019
7.250
7.250
7.140
7.220
658,624
-0.02(-0.28%)
Dec 04, 2019
7.050
7.250
7.050
7.240
914,948
+0.23(+3.28%)
Dec 03, 2019
6.910
7.060
6.840
7.010
763,850
+0.00(+0.00%)
Dec 02, 2019
7.140
7.170
6.920
7.010
1,083,545
-0.13(-1.82%)
Nov 29, 2019
7.120
7.200
7.040
7.140
458,200
-0.01(-0.14%)
Nov 27, 2019
7.080
7.255
7.080
7.150
719,200
+0.09(+1.27%)
Nov 26, 2019
7.160
7.195
7.060
7.060
1,107,536
-0.13(-1.81%)
Nov 25, 2019
7.140
7.250
7.090
7.190
1,135,374
+0.09(+1.27%)
Nov 22, 2019
7.110
7.140
6.940
7.100
1,493,700
+0.04(+0.57%)
Nov 21, 2019
7.070
7.110
6.950
7.060
1,153,652
-0.01(-0.14%)
Nov 20, 2019
7.050
7.130
6.990
7.070
1,191,746
-0.02(-0.28%)
Nov 19, 2019
7.070
7.200
7.050
7.090
1,637,520
+0.06(+0.85%)
Nov 18, 2019
7.020
7.050
6.900
7.030
1,287,872
+0.01(+0.14%)
Nov 15, 2019
7.040
7.100
6.860
7.020
1,245,300
+0.04(+0.57%)
Nov 14, 2019
6.920
7.040
6.920
6.980
1,045,860
+0.03(+0.43%)
Nov 13, 2019
7.050
7.120
6.910
6.950
1,555,204
-0.15(-2.11%)
Nov 12, 2019
7.210
7.220
7.000
7.100
2,082,940
-0.10(-1.39%)
Nov 11, 2019
7.270
7.370
7.160
7.200
1,629,108
-0.14(-1.91%)
Nov 08, 2019
7.390
7.440
7.230
7.340
1,327,300
-0.03(-0.41%)
Nov 07, 2019
7.390
7.460
7.240
7.370
1,680,402
+0.10(+1.38%)
Nov 06, 2019
7.220
7.350
7.200
7.270
1,558,467
+0.01(+0.14%)
Nov 05, 2019
7.120
7.990
7.060
7.260
3,060,129
-0.38(-4.97%)
Nov 04, 2019
7.580
7.730
7.520
7.640
977,461
+0.12(+1.60%)
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
.