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
)
6.750
+0.050 (+0.75%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Jun 5, 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 (%)
Jul 31, 2009
10.95
11.05
10.65
10.71
893,965
-0.19(-1.74%)
Jul 30, 2009
10.50
11.14
10.39
10.90
1,649,869
+0.56(+5.42%)
Jul 29, 2009
10.41
10.54
10.29
10.34
696,630
-0.07(-0.67%)
Jul 28, 2009
10.09
10.55
9.960
10.41
1,541,784
+0.32(+3.17%)
Jul 27, 2009
9.851
10.24
9.580
10.09
745,868
+0.23(+2.33%)
Jul 24, 2009
9.650
9.860
9.510
9.860
820
+0.18(+1.86%)
Jul 23, 2009
9.220
9.720
9.210
9.680
543,199
+0.46(+4.99%)
Jul 22, 2009
9.360
9.420
9.140
9.220
346,328
-0.10(-1.07%)
Jul 21, 2009
9.450
9.450
9.130
9.320
396,592
-0.06(-0.64%)
Jul 20, 2009
9.130
9.510
9.080
9.380
506,537
+0.28(+3.08%)
Jul 17, 2009
9.400
9.400
9.060
9.100
357,566
-0.37(-3.91%)
Jul 16, 2009
8.880
9.550
8.820
9.470
1,251,587
+0.42(+4.64%)
Jul 15, 2009
8.680
9.080
8.610
9.050
761,872
+0.57(+6.72%)
Jul 14, 2009
8.600
8.670
8.390
8.480
721,073
-0.10(-1.17%)
Jul 13, 2009
8.640
8.860
8.490
8.580
1,180,913
-0.28(-3.16%)
Jul 10, 2009
8.990
9.110
8.500
8.860
625,476
-0.17(-1.88%)
Jul 09, 2009
8.990
9.250
8.650
9.030
808,087
+0.19(+2.15%)
Jul 08, 2009
9.020
9.070
8.510
8.840
474,252
-0.02(-0.23%)
Jul 07, 2009
8.510
9.200
8.500
8.860
695,909
+0.25(+2.90%)
Jul 06, 2009
9.100
9.410
8.510
8.610
834,849
-0.65(-7.02%)
Jul 02, 2009
9.890
9.890
9.100
9.260
572,938
-0.57(-5.80%)
Jul 01, 2009
9.790
10.07
9.640
9.830
571,757
+0.09(+0.92%)
Jun 30, 2009
9.480
9.850
9.350
9.740
1,412,109
+0.28(+2.96%)
Jun 29, 2009
9.460
9.790
9.250
9.460
729,931
+0.19(+2.05%)
Jun 26, 2009
9.580
9.680
9.000
9.270
1,771,881
-0.36(-3.74%)
Jun 25, 2009
9.770
9.770
9.450
9.630
903,985
+0.00(+0.00%)
Jun 24, 2009
9.550
10.04
9.540
9.630
1,485,888
+0.24(+2.56%)
Jun 23, 2009
10.69
10.69
9.330
9.390
954,048
-0.12(-1.26%)
Jun 22, 2009
10.16
10.17
9.500
9.510
459,495
-0.74(-7.22%)
Jun 19, 2009
10.07
10.51
10.03
10.25
786,652
+0.35(+3.54%)
Jun 18, 2009
9.930
10.09
9.810
9.900
1,149,035
-0.06(-0.60%)
Jun 17, 2009
10.69
10.81
9.780
9.960
1,096,002
-0.83(-7.69%)
Jun 16, 2009
11.04
11.74
10.62
10.79
583,607
-0.31(-2.79%)
Jun 15, 2009
11.18
11.35
10.94
11.10
390,815
-0.14(-1.25%)
Jun 12, 2009
11.53
11.53
10.96
11.24
702,201
-0.40(-3.44%)
Jun 11, 2009
11.21
11.78
11.21
11.64
509,772
+0.06(+0.52%)
Jun 10, 2009
11.52
11.71
11.34
11.58
635,372
+0.07(+0.61%)
Jun 09, 2009
11.54
11.66
11.45
11.51
611,215
+0.06(+0.52%)
Jun 08, 2009
11.26
11.65
11.25
11.45
472,434
+0.02(+0.17%)
Jun 05, 2009
11.24
11.50
11.09
11.43
1,016,213
+0.41(+3.72%)
Jun 04, 2009
10.82
11.10
10.61
11.02
1,453,801
+0.20(+1.85%)
Jun 03, 2009
11.05
11.25
10.71
10.82
7,574,748
-0.38(-3.39%)
Jun 02, 2009
11.57
11.90
10.87
11.20
819,865
-1.15(-9.31%)
Jun 01, 2009
11.87
12.75
11.83
12.35
516,920
+0.76(+6.56%)
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%)
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
.