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
)
6.780
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2009
11.25
11.75
11.13
11.59
458,942
+0.26(+2.29%)
May 28, 2009
11.21
11.51
10.90
11.33
325,606
-0.04(-0.35%)
May 27, 2009
11.71
11.84
11.21
11.37
321,532
-0.24(-2.07%)
May 26, 2009
10.75
11.69
10.75
11.61
425,002
+0.59(+5.35%)
May 22, 2009
11.13
11.41
10.54
11.02
530,844
-0.16(-1.43%)
May 21, 2009
11.42
11.95
10.95
11.18
694,170
-0.53(-4.53%)
May 20, 2009
11.82
12.41
11.65
11.71
566,340
-0.01(-0.09%)
May 19, 2009
11.13
11.98
11.04
11.72
529,439
+0.68(+6.16%)
May 18, 2009
10.88
11.24
10.30
11.04
998,710
+0.37(+3.47%)
May 15, 2009
10.97
11.68
10.62
10.67
651,287
-0.14(-1.30%)
May 14, 2009
10.74
11.01
10.29
10.81
930,482
+0.16(+1.50%)
May 13, 2009
11.96
11.97
10.42
10.65
785,194
-1.46(-12.06%)
May 12, 2009
11.83
12.43
10.90
12.11
1,052,815
-0.59(-4.65%)
May 11, 2009
12.43
13.46
12.43
12.70
1,046,571
-0.24(-1.85%)
May 08, 2009
11.83
13.13
11.70
12.94
1,224,453
+0.94(+7.83%)
May 07, 2009
10.92
14.87
10.92
12.00
2,686,411
+1.62(+15.61%)
May 06, 2009
10.94
11.27
10.22
10.38
838,336
-0.37(-3.44%)
May 05, 2009
11.16
11.20
10.61
10.75
753,094
-0.39(-3.50%)
May 04, 2009
10.89
11.55
10.89
11.14
780,851
+1.77(+18.89%)
May 01, 2009
10.36
10.39
9.238
9.370
896,673
-0.94(-9.12%)
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%)
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
.