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 (%)
Aug 30, 2019
8.140
8.250
8.050
8.180
739,600
+0.08(+0.99%)
Aug 29, 2019
8.020
8.120
8.015
8.100
731,442
+0.16(+2.02%)
Aug 28, 2019
7.750
7.990
7.710
7.940
1,112,241
+0.18(+2.32%)
Aug 27, 2019
8.150
8.190
7.750
7.760
1,655,904
-0.33(-4.08%)
Aug 26, 2019
7.910
8.160
7.890
8.090
864,790
+0.24(+3.06%)
Aug 23, 2019
8.190
8.260
7.840
7.850
1,525,800
-0.40(-4.85%)
Aug 22, 2019
8.260
8.310
8.180
8.250
720,758
+0.02(+0.24%)
Aug 21, 2019
8.300
8.300
8.180
8.230
528,998
+0.00(+0.00%)
Aug 20, 2019
8.290
8.360
8.130
8.230
707,430
-0.09(-1.08%)
Aug 19, 2019
8.440
8.500
8.290
8.320
1,104,777
-0.04(-0.48%)
Aug 16, 2019
8.290
8.460
8.280
8.360
1,122,400
+0.10(+1.21%)
Aug 15, 2019
8.010
8.300
7.970
8.260
1,536,816
+0.25(+3.12%)
Aug 14, 2019
7.990
8.055
7.940
8.010
1,112,058
-0.12(-1.48%)
Aug 13, 2019
7.950
8.140
7.930
8.130
993,147
+0.17(+2.14%)
Aug 12, 2019
7.980
8.110
7.930
7.960
636,838
-0.02(-0.25%)
Aug 09, 2019
8.030
8.130
7.915
7.980
958,600
-0.11(-1.36%)
Aug 08, 2019
8.090
8.140
7.875
8.090
1,183,731
+0.04(+0.50%)
Aug 07, 2019
7.710
8.110
7.580
8.050
1,234,915
+0.26(+3.34%)
Aug 06, 2019
7.410
7.810
7.190
7.790
2,548,548
+0.45(+6.13%)
Aug 05, 2019
7.420
7.460
7.150
7.340
1,220,395
-0.24(-3.17%)
Aug 02, 2019
7.500
7.600
7.350
7.580
1,167,600
+0.03(+0.40%)
Aug 01, 2019
7.780
7.850
7.540
7.550
1,366,224
-0.24(-3.08%)
Jul 31, 2019
7.960
8.090
7.750
7.790
1,975,765
-0.17(-2.14%)
Jul 30, 2019
7.760
7.990
7.660
7.960
1,100,457
+0.10(+1.27%)
Jul 29, 2019
7.830
7.930
7.680
7.860
1,296,254
+0.02(+0.26%)
Jul 26, 2019
7.820
7.940
7.730
7.840
886,800
+0.06(+0.77%)
Jul 25, 2019
7.830
7.880
7.685
7.780
767,032
-0.07(-0.89%)
Jul 24, 2019
7.700
7.890
7.620
7.850
1,484,780
+0.14(+1.82%)
Jul 23, 2019
7.630
7.720
7.510
7.710
684,965
+0.12(+1.58%)
Jul 22, 2019
7.620
7.710
7.520
7.590
702,905
-0.02(-0.26%)
Jul 19, 2019
7.680
7.780
7.610
7.610
683,200
-0.11(-1.42%)
Jul 18, 2019
7.760
7.800
7.640
7.720
742,825
-0.04(-0.52%)
Jul 17, 2019
7.940
7.950
7.720
7.760
1,049,313
-0.19(-2.39%)
Jul 16, 2019
8.060
8.100
7.890
7.950
1,186,502
-0.12(-1.49%)
Jul 15, 2019
8.200
8.230
8.060
8.070
1,170,260
-0.10(-1.22%)
Jul 12, 2019
8.030
8.200
7.995
8.170
1,119,500
+0.14(+1.74%)
Jul 11, 2019
8.100
8.245
7.990
8.030
1,550,347
-0.03(-0.37%)
Jul 10, 2019
8.000
8.090
7.945
8.060
828,101
+0.11(+1.38%)
Jul 09, 2019
8.090
8.130
7.930
7.950
1,346,059
-0.19(-2.33%)
Jul 08, 2019
8.150
8.210
8.070
8.140
1,488,603
-0.02(-0.25%)
Jul 05, 2019
7.770
8.180
7.710
8.160
1,515,800
+0.35(+4.48%)
Jul 03, 2019
7.610
7.835
7.610
7.810
809,800
+0.22(+2.90%)
Jul 02, 2019
7.460
7.650
7.410
7.590
1,433,156
+0.12(+1.61%)
Jul 01, 2019
7.250
7.490
7.220
7.470
2,576,478
+0.26(+3.61%)
Jun 28, 2019
6.900
7.250
6.850
7.210
2,982,300
+0.30(+4.34%)
Jun 27, 2019
6.830
6.910
6.790
6.910
1,701,324
+0.09(+1.32%)
Jun 26, 2019
6.920
6.920
6.750
6.820
1,562,004
-0.09(-1.30%)
Jun 25, 2019
6.550
6.950
6.460
6.910
2,526,961
+0.37(+5.66%)
Jun 24, 2019
6.550
6.590
6.490
6.540
1,471,759
-0.01(-0.15%)
Jun 21, 2019
6.600
6.600
6.420
6.550
2,058,500
-0.11(-1.65%)
Jun 20, 2019
6.670
6.750
6.600
6.660
1,410,946
+0.05(+0.76%)
Jun 19, 2019
6.560
6.610
6.460
6.610
1,349,534
+0.04(+0.61%)
Jun 18, 2019
6.650
6.650
6.510
6.570
1,059,484
-0.02(-0.30%)
Jun 17, 2019
6.440
6.620
6.400
6.590
1,426,167
+0.15(+2.33%)
Jun 14, 2019
6.440
6.540
6.440
6.440
1,814,400
-0.03(-0.46%)
Jun 13, 2019
6.480
6.530
6.420
6.470
869,964
+0.03(+0.47%)
Jun 12, 2019
6.490
6.520
6.330
6.440
943,508
-0.08(-1.23%)
Jun 11, 2019
6.610
6.610
6.410
6.520
1,879,991
-0.02(-0.31%)
Jun 10, 2019
6.520
6.700
6.500
6.540
1,692,382
+0.02(+0.31%)
Jun 07, 2019
6.360
6.580
6.315
6.520
1,826,200
+0.19(+3.00%)
Jun 06, 2019
6.250
6.360
6.220
6.330
3,025,739
+0.07(+1.12%)
Jun 05, 2019
6.340
6.340
6.120
6.260
2,022,946
+0.08(+1.29%)
Jun 04, 2019
6.090
6.280
5.970
6.180
3,653,110
+0.16(+2.66%)
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
.