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
)
6.740
+0.070 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
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
.