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 )

6.730 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	5.280	5.340	5.190	5.300	2,731,555	+0.05(+0.95%)
Nov 29, 2023	5.250	5.330	5.170	5.250	2,272,144	+0.03(+0.57%)
Nov 28, 2023	5.230	5.250	5.115	5.220	1,224,519	+0.00(+0.00%)
Nov 27, 2023	5.200	5.250	5.090	5.220	1,924,549	-0.04(-0.76%)
Nov 24, 2023	5.240	5.330	5.200	5.260	596,980	+0.03(+0.57%)
Nov 22, 2023	5.380	5.460	5.180	5.230	2,378,602	-0.10(-1.88%)
Nov 21, 2023	5.480	5.540	5.280	5.330	5,016,947	-0.21(-3.79%)
Nov 20, 2023	5.320	5.580	5.235	5.540	4,203,282	+0.29(+5.52%)
Nov 17, 2023	4.710	5.300	4.650	5.250	11,884,622	+0.73(+16.15%)
Nov 16, 2023	4.480	4.580	4.425	4.520	2,777,583	+0.04(+0.89%)
Nov 15, 2023	4.400	4.640	4.385	4.480	6,497,002	+0.08(+1.82%)
Nov 14, 2023	4.290	4.400	4.210	4.400	2,349,989	+0.31(+7.58%)
Nov 13, 2023	4.130	4.191	4.040	4.090	1,109,945	-0.09(-2.15%)
Nov 10, 2023	4.190	4.218	4.090	4.180	970,269	-0.02(-0.48%)
Nov 09, 2023	4.350	4.400	4.135	4.200	891,751	-0.15(-3.45%)
Nov 08, 2023	4.450	4.450	4.285	4.350	2,140,191	-0.06(-1.36%)
Nov 07, 2023	4.120	4.525	4.120	4.410	2,526,346	+0.29(+7.04%)
Nov 06, 2023	4.110	4.150	4.020	4.120	788,690	-0.02(-0.48%)
Nov 03, 2023	4.190	4.240	4.050	4.140	2,090,266	+0.00(+0.00%)
Nov 02, 2023	4.000	4.145	3.990	4.140	1,290,259	+0.22(+5.61%)

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