Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brookdale Senior Living Inc (NY: BKD )

7.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 7.430 7.700 7.330 7.560 2,122,799 +0.18(+2.44%)
Jul 12, 2024 7.320 7.405 7.230 7.380 2,087,715 +0.18(+2.50%)
Jul 11, 2024 7.050 7.200 6.980 7.200 3,202,565 +0.18(+2.56%)
Jul 10, 2024 7.160 7.180 6.935 7.020 2,615,908 -0.13(-1.82%)
Jul 09, 2024 7.220 7.275 7.140 7.150 858,963 -0.09(-1.24%)
Jul 08, 2024 7.340 7.430 7.205 7.240 2,604,663 -0.05(-0.69%)
Jul 05, 2024 7.320 7.360 7.240 7.290 1,089,912 -0.07(-0.95%)
Jul 03, 2024 7.330 7.430 7.330 7.360 617,339 +0.03(+0.41%)
Jul 02, 2024 7.150 7.365 7.100 7.330 1,471,424 +0.19(+2.66%)
Jul 01, 2024 6.800 7.190 6.790 7.140 3,157,970 +0.31(+4.54%)
Jun 28, 2024 6.840 6.950 6.700 6.830 9,752,189 +0.21(+3.17%)
Jun 27, 2024 6.610 6.630 6.424 6.620 1,113,452 +0.06(+0.91%)
Jun 26, 2024 6.380 6.580 6.365 6.560 1,649,597 +0.15(+2.34%)
Jun 25, 2024 6.480 6.500 6.370 6.410 763,415 -0.08(-1.23%)
Jun 24, 2024 6.410 6.490 6.355 6.490 882,430 +0.08(+1.25%)
Jun 21, 2024 6.510 6.515 6.380 6.410 2,620,632 -0.11(-1.69%)
Jun 20, 2024 6.540 6.580 6.440 6.520 881,129 -0.09(-1.36%)
Jun 18, 2024 6.590 6.650 6.530 6.610 1,649,100 +0.00(+0.00%)
Jun 17, 2024 6.660 6.725 6.600 6.610 1,163,360 -0.07(-1.05%)
Jun 14, 2024 6.540 6.768 6.540 6.680 1,133,632 +0.03(+0.45%)
Jun 13, 2024 6.670 6.785 6.610 6.650 1,329,806 -0.08(-1.19%)
Jun 12, 2024 7.000 7.000 6.720 6.730 1,032,885 -0.01(-0.15%)
Jun 11, 2024 6.670 6.750 6.635 6.740 1,314,687 +0.07(+1.05%)
Jun 10, 2024 6.530 6.690 6.530 6.670 810,006 +0.05(+0.76%)
Jun 07, 2024 6.550 6.635 6.490 6.620 1,033,909 +0.00(+0.00%)
Jun 06, 2024 6.740 6.770 6.570 6.620 1,509,068 -0.14(-2.07%)
Jun 05, 2024 6.750 6.830 6.690 6.760 699,175 +0.06(+0.90%)
Jun 04, 2024 6.620 6.735 6.590 6.700 866,491 -0.02(-0.30%)
Jun 03, 2024 6.800 6.805 6.535 6.720 1,226,811 +0.01(+0.15%)
May 31, 2024 6.700 6.730 6.550 6.710 1,542,081 +0.06(+0.90%)
May 30, 2024 6.590 6.650 6.545 6.650 1,237,995 +0.11(+1.68%)
May 29, 2024 6.580 6.670 6.520 6.540 1,144,717 -0.16(-2.39%)
May 28, 2024 6.800 6.855 6.690 6.700 1,579,626 -0.05(-0.74%)
May 24, 2024 6.700 6.760 6.630 6.750 774,958 +0.07(+1.05%)
May 23, 2024 6.820 6.856 6.610 6.680 833,916 -0.10(-1.47%)
May 22, 2024 6.830 6.970 6.780 6.780 1,414,176 -0.11(-1.60%)
May 21, 2024 6.860 6.930 6.810 6.890 1,880,725 +0.03(+0.44%)
May 20, 2024 6.860 6.950 6.815 6.860 928,480 -0.05(-0.72%)
May 17, 2024 7.070 7.080 6.860 6.910 2,628,854 -0.16(-2.26%)
May 16, 2024 7.090 7.105 6.980 7.070 1,121,939 -0.05(-0.70%)
May 15, 2024 7.250 7.250 7.001 7.120 1,363,710 -0.03(-0.42%)
May 14, 2024 7.190 7.280 7.040 7.150 1,756,215 +0.16(+2.29%)
May 13, 2024 7.110 7.140 6.960 6.990 2,304,074 -0.07(-0.99%)
May 10, 2024 7.190 7.250 6.975 7.060 1,398,212 -0.11(-1.53%)
May 09, 2024 7.050 7.280 6.880 7.170 2,588,025 +0.17(+2.43%)
May 08, 2024 7.220 7.550 6.900 7.000 3,203,820 -0.36(-4.89%)
May 07, 2024 7.300 7.420 7.200 7.360 2,919,275 +0.06(+0.82%)
May 06, 2024 7.570 7.620 7.180 7.300 3,189,361 -0.19(-2.54%)
May 03, 2024 7.390 7.500 7.290 7.490 2,277,614 +0.30(+4.17%)
May 02, 2024 7.100 7.210 6.970 7.190 3,641,133 +0.18(+2.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.