Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brookdale Senior Living Inc (NY: BKD )

6.710 +0.060 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.230	8.310	8.120	8.150	926,152	-0.10(-1.21%)
Jan 30, 2019	8.060	8.305	7.960	8.250	1,055,910	+0.20(+2.48%)
Jan 29, 2019	8.090	8.150	7.950	8.050	1,219,118	-0.05(-0.62%)
Jan 28, 2019	8.180	8.250	7.950	8.100	1,773,693	-0.18(-2.17%)
Jan 25, 2019	8.210	8.340	8.125	8.280	939,000	+0.11(+1.35%)
Jan 24, 2019	8.000	8.200	7.970	8.170	756,570	+0.11(+1.36%)
Jan 23, 2019	7.980	8.110	7.920	8.060	740,331	+0.10(+1.26%)
Jan 22, 2019	7.930	8.060	7.870	7.960	1,070,538	-0.04(-0.50%)
Jan 18, 2019	8.140	8.240	7.970	8.000	1,259,900	-0.10(-1.23%)
Jan 17, 2019	8.230	8.270	8.050	8.100	1,463,912	-0.15(-1.82%)
Jan 16, 2019	7.900	8.270	7.900	8.250	3,938,099	+0.39(+4.96%)
Jan 15, 2019	7.690	7.930	7.680	7.860	917,790	+0.23(+3.01%)
Jan 14, 2019	7.720	7.810	7.600	7.630	1,009,947	-0.20(-2.55%)
Jan 11, 2019	7.650	7.840	7.550	7.830	780,900	+0.13(+1.69%)
Jan 10, 2019	7.510	7.730	7.470	7.700	1,172,720	+0.13(+1.72%)
Jan 09, 2019	7.420	7.620	7.320	7.570	1,555,259	+0.19(+2.57%)
Jan 08, 2019	7.290	7.490	7.230	7.380	1,337,694	+0.20(+2.79%)
Jan 07, 2019	6.900	7.250	6.800	7.180	2,143,582	+0.30(+4.36%)
Jan 04, 2019	6.610	6.895	6.460	6.880	1,410,800	+0.37(+5.68%)
Jan 03, 2019	6.540	6.670	6.410	6.510	1,423,208	-0.07(-1.06%)

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 San Rafael

Find A Business

or Browse Listings

Brookdale Senior Living Inc (NY: BKD )

Historical Prices