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 (%)
Oct 31, 2023	3.920	3.955	3.660	3.910	1,317,655	+0.08(+2.09%)
Oct 30, 2023	3.990	4.020	3.785	3.830	841,538	-0.10(-2.54%)
Oct 27, 2023	3.990	3.995	3.890	3.930	960,161	-0.05(-1.26%)
Oct 26, 2023	3.820	4.020	3.780	3.980	1,249,411	+0.17(+4.46%)
Oct 25, 2023	3.800	3.855	3.740	3.810	1,161,386	-0.02(-0.52%)
Oct 24, 2023	3.770	3.880	3.770	3.830	609,844	+0.12(+3.23%)
Oct 23, 2023	3.730	3.790	3.690	3.710	560,641	-0.07(-1.85%)
Oct 20, 2023	3.790	3.850	3.755	3.780	743,383	-0.02(-0.53%)
Oct 19, 2023	3.950	3.950	3.780	3.800	741,444	-0.18(-4.52%)
Oct 18, 2023	4.060	4.060	3.830	3.980	956,840	-0.10(-2.45%)
Oct 17, 2023	4.040	4.165	4.010	4.080	2,164,795	+0.01(+0.25%)
Oct 16, 2023	3.980	4.110	3.910	4.070	661,003	+0.16(+4.09%)
Oct 13, 2023	3.970	3.985	3.900	3.910	488,089	-0.06(-1.51%)
Oct 12, 2023	4.210	4.250	3.960	3.970	696,244	-0.25(-5.92%)
Oct 11, 2023	4.130	4.220	4.050	4.220	904,877	+0.09(+2.18%)
Oct 10, 2023	3.760	4.140	3.760	4.130	1,678,106	+0.43(+11.62%)
Oct 09, 2023	3.670	3.820	3.640	3.700	678,637	-0.09(-2.37%)
Oct 06, 2023	3.760	3.845	3.615	3.790	714,383	+0.01(+0.26%)
Oct 05, 2023	3.700	3.810	3.690	3.780	841,338	+0.08(+2.16%)
Oct 04, 2023	3.660	3.750	3.660	3.700	648,892	+0.03(+0.82%)
Oct 03, 2023	3.800	3.800	3.670	3.670	1,588,642	-0.12(-3.17%)

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