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 (%)
Mar 31, 2009	4.940	5.250	4.740	5.050	270,373	+0.30(+6.32%)
Mar 30, 2009	5.200	5.200	4.570	4.750	903,609	-1.17(-19.76%)
Mar 26, 2009	4.920	5.920	4.820	5.920	472,042	+0.97(+19.60%)
Mar 25, 2009	4.640	4.960	4.550	4.950	434,692	+0.28(+6.00%)
Mar 24, 2009	4.640	4.990	4.450	4.670	440,439	-0.01(-0.21%)
Mar 23, 2009	4.490	4.710	4.480	4.680	285,336	+0.34(+7.83%)
Mar 20, 2009	4.500	4.500	4.180	4.340	225,850	-0.32(-6.87%)
Mar 19, 2009	4.700	4.850	4.460	4.660	214,755	+0.07(+1.53%)
Mar 18, 2009	4.450	4.860	4.300	4.590	283,945	+0.24(+5.52%)
Mar 17, 2009	4.240	4.430	4.030	4.350	205,727	+0.06(+1.40%)
Mar 16, 2009	4.490	4.580	4.250	4.290	356,059	-0.23(-5.09%)
Mar 13, 2009	4.260	4.620	4.020	4.520	0	+0.33(+7.88%)
Mar 12, 2009	3.400	4.270	3.350	4.190	425,981	+0.74(+21.45%)
Mar 11, 2009	3.500	4.020	3.420	3.450	495,820	-0.03(-0.86%)
Mar 10, 2009	3.220	3.680	3.210	3.480	525,713	+0.29(+9.09%)
Mar 09, 2009	3.290	3.500	3.140	3.190	488,909	-0.20(-5.90%)
Mar 06, 2009	2.670	4.130	2.650	3.390	0	+0.86(+33.99%)
Mar 05, 2009	3.050	3.200	2.500	2.530	895,290	-0.48(-15.95%)
Mar 04, 2009	3.120	3.140	2.990	3.010	595,842	-0.41(-11.99%)

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