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 )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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