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 )

6.270 -0.060 (-0.95%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.17	24.46	24.04	24.25	691,941	+0.10(+0.41%)
Jun 29, 2011	23.98	24.28	23.79	24.15	926,068	+0.27(+1.13%)
Jun 28, 2011	23.37	23.92	23.33	23.88	612,826	+0.54(+2.31%)
Jun 27, 2011	23.33	23.50	23.08	23.34	558,715	+0.04(+0.17%)
Jun 24, 2011	23.78	23.86	23.10	23.30	1,395,589	-0.49(-2.06%)
Jun 23, 2011	23.61	23.79	23.15	23.79	877,142	-0.15(-0.63%)
Jun 22, 2011	23.89	24.65	23.84	23.94	1,738,618	-0.10(-0.42%)
Jun 21, 2011	23.94	24.31	23.78	24.04	1,757,154	+0.32(+1.35%)
Jun 20, 2011	23.67	23.75	23.62	23.72	929,046	+0.38(+1.63%)
Jun 17, 2011	23.32	23.43	23.06	23.34	1,217,873	+0.23(+1.00%)
Jun 16, 2011	22.86	23.23	22.81	23.11	1,510,736	+0.19(+0.83%)
Jun 15, 2011	22.83	23.21	22.71	22.92	1,481,247	-0.17(-0.74%)
Jun 14, 2011	22.94	23.23	22.73	23.09	1,066,555	+0.38(+1.67%)
Jun 13, 2011	22.71	22.94	22.42	22.71	940,853	+0.12(+0.53%)
Jun 10, 2011	22.88	22.89	22.09	22.59	3,012,916	-0.40(-1.74%)
Jun 09, 2011	22.90	23.11	22.45	22.99	2,827,716	-0.01(-0.04%)
Jun 08, 2011	22.19	23.23	21.97	23.00	2,864,753	+0.14(+0.61%)
Jun 07, 2011	23.23	23.30	22.85	22.86	492,793	-0.25(-1.08%)
Jun 06, 2011	23.74	23.79	22.94	23.11	1,000,975	-0.68(-2.86%)
Jun 03, 2011	23.94	24.07	23.60	23.79	762,157	-0.50(-2.06%)
May 24, 2011	24.97	25.00	24.02	24.29	1,277,636	-0.61(-2.45%)
May 23, 2011	25.17	25.17	24.64	24.90	572,484	-0.70(-2.73%)
May 20, 2011	25.94	26.06	25.56	25.60	586,028	-0.40(-1.54%)
May 19, 2011	25.57	26.01	25.40	26.00	581,669	+0.55(+2.16%)
May 18, 2011	25.18	25.81	25.16	25.45	604,802	+0.35(+1.39%)
May 17, 2011	25.39	25.40	24.91	25.10	629,835	-0.41(-1.61%)
May 16, 2011	25.77	26.22	25.48	25.51	882,040	-0.36(-1.39%)
May 13, 2011	26.86	26.92	25.77	25.87	962,226	-1.02(-3.79%)
May 12, 2011	26.71	27.05	26.54	26.89	448,037	-0.01(-0.04%)
May 11, 2011	26.73	27.16	26.73	26.90	800,652	+0.05(+0.19%)
May 10, 2011	25.51	26.96	25.13	26.85	1,176,273	+0.94(+3.63%)
May 09, 2011	25.77	26.06	25.61	25.91	657,643	+0.10(+0.39%)
May 06, 2011	26.36	26.43	25.67	25.81	601,013	-0.25(-0.96%)
May 05, 2011	26.02	26.39	25.70	26.06	490,645	-0.16(-0.61%)
May 04, 2011	26.19	26.50	25.90	26.22	604,514	+0.02(+0.08%)
May 03, 2011	26.90	27.03	26.01	26.20	575,232	-0.83(-3.07%)
May 02, 2011	27.03	27.05	26.99	27.03	505,596	-0.21(-0.77%)
Apr 29, 2011	27.86	27.86	26.74	27.24	863,729	-0.65(-2.33%)
Apr 28, 2011	27.05	27.89	27.05	27.89	1,019,833	+0.97(+3.60%)
Apr 27, 2011	27.09	27.16	26.83	26.92	321,266	-0.03(-0.11%)
Apr 26, 2011	26.63	27.08	26.45	26.95	563,877	+0.39(+1.47%)
Apr 25, 2011	26.80	26.87	26.47	26.56	578,179	-0.31(-1.15%)
Apr 21, 2011	27.14	27.30	26.76	26.87	563,951	-0.01(-0.04%)
Apr 20, 2011	26.81	27.16	26.74	26.88	353,991	+0.48(+1.82%)
Apr 19, 2011	26.05	26.45	25.97	26.40	444,293	+0.39(+1.50%)
Apr 18, 2011	25.66	26.12	25.41	26.01	430,718	-0.11(-0.42%)
Apr 15, 2011	26.14	26.17	25.71	26.12	969,449	+0.03(+0.11%)
Apr 14, 2011	25.87	26.24	25.70	26.09	560,421	+0.09(+0.35%)
Apr 13, 2011	26.52	26.52	25.99	26.00	823,156	-0.21(-0.80%)
Apr 12, 2011	26.35	26.68	25.81	26.21	884,302	-0.26(-0.98%)
Apr 11, 2011	26.53	26.70	26.20	26.47	480,686	-0.03(-0.11%)
Apr 08, 2011	27.07	27.22	26.32	26.50	284,366	-0.39(-1.45%)
Apr 07, 2011	27.47	27.67	26.84	26.89	458,123	-0.63(-2.29%)
Apr 06, 2011	27.98	28.07	27.37	27.52	520,579	-0.35(-1.26%)
Apr 05, 2011	27.74	28.05	27.66	27.87	245,929	-0.01(-0.04%)
Apr 04, 2011	28.00	28.30	27.84	27.88	475,529	-0.10(-0.36%)

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