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, 2021	6.590	6.660	6.500	6.540	1,021,100	-0.11(-1.65%)
Apr 29, 2021	6.480	6.755	6.470	6.650	940,792	+0.21(+3.26%)
Apr 28, 2021	6.600	6.600	6.430	6.440	549,679	-0.17(-2.57%)
Apr 27, 2021	6.620	6.660	6.540	6.610	744,232	-0.01(-0.15%)
Apr 26, 2021	6.570	6.690	6.535	6.620	849,257	+0.14(+2.16%)
Apr 23, 2021	6.520	6.580	6.400	6.480	962,600	-0.03(-0.46%)
Apr 22, 2021	6.600	6.725	6.500	6.510	701,658	-0.11(-1.66%)
Apr 21, 2021	6.420	6.650	6.390	6.620	733,878	+0.18(+2.80%)
Apr 20, 2021	6.510	6.510	6.350	6.440	1,135,518	-0.10(-1.53%)
Apr 19, 2021	6.780	6.795	6.440	6.540	1,091,204	-0.25(-3.68%)
Apr 16, 2021	6.830	6.940	6.720	6.790	936,900	+0.02(+0.30%)
Apr 15, 2021	6.780	6.810	6.690	6.770	738,210	+0.01(+0.15%)
Apr 14, 2021	6.850	6.970	6.690	6.760	662,443	-0.04(-0.59%)
Apr 13, 2021	6.690	6.831	6.690	6.800	1,423,223	+0.10(+1.49%)
Apr 12, 2021	6.740	6.800	6.690	6.700	948,171	-0.01(-0.15%)
Apr 09, 2021	7.050	7.100	6.690	6.710	1,154,000	-0.33(-4.69%)
Apr 08, 2021	6.730	7.115	6.690	7.040	1,993,447	+0.32(+4.76%)
Apr 07, 2021	6.710	6.900	6.600	6.720	1,641,766	+0.03(+0.45%)
Apr 06, 2021	6.320	6.740	6.320	6.690	2,583,914	+0.39(+6.19%)
Apr 05, 2021	6.440	6.530	6.260	6.300	1,861,635	-0.06(-0.94%)

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