Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brookdale Senior Living Inc (NY: BKD )

6.670 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.920	6.970	6.680	6.800	0	-0.03(-0.44%)
Jan 29, 2009	6.920	7.040	6.760	6.830	297,929	-0.17(-2.43%)
Jan 28, 2009	6.890	7.160	6.820	7.000	407,266	+0.19(+2.79%)
Jan 27, 2009	6.570	6.840	6.540	6.810	383,258	+0.39(+6.07%)
Jan 26, 2009	6.270	6.600	6.160	6.420	509,699	+0.30(+4.90%)
Jan 23, 2009	5.580	6.260	5.510	6.120	385,376	+0.36(+6.25%)
Jan 22, 2009	6.020	6.070	5.550	5.760	530,127	-0.26(-4.32%)
Jan 21, 2009	5.620	6.130	5.470	6.020	636,869	+0.51(+9.26%)
Jan 20, 2009	5.920	5.940	5.470	5.510	604,660	-0.57(-9.38%)
Jan 16, 2009	5.850	6.150	5.770	6.080	743,643	+0.20(+3.40%)
Jan 15, 2009	6.010	6.040	5.600	5.880	1,067,926	-0.12(-2.00%)
Jan 14, 2009	6.140	6.140	5.880	6.000	499,305	-0.21(-3.38%)
Jan 13, 2009	5.990	6.370	5.780	6.210	541,827	+0.06(+0.98%)
Jan 12, 2009	6.490	6.640	6.030	6.150	670,568	-0.26(-4.06%)
Jan 09, 2009	6.800	6.850	6.300	6.410	574,113	-0.45(-6.56%)
Jan 08, 2009	6.350	7.050	6.150	6.860	552,489	+0.36(+5.54%)
Jan 07, 2009	6.640	6.830	6.270	6.500	581,054	-0.23(-3.42%)
Jan 06, 2009	6.250	6.960	6.210	6.730	739,787	+0.52(+8.37%)
Jan 05, 2009	6.000	6.240	5.770	6.210	534,191	+0.18(+2.99%)
Jan 02, 2009	5.690	6.300	5.570	6.030	0	+0.45(+8.06%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Brookdale Senior Living Inc (NY: BKD )

Historical Prices