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 )

6.720 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.95	11.05	10.65	10.71	893,965	-0.19(-1.74%)
Jul 30, 2009	10.50	11.14	10.39	10.90	1,649,869	+0.56(+5.42%)
Jul 29, 2009	10.41	10.54	10.29	10.34	696,630	-0.07(-0.67%)
Jul 28, 2009	10.09	10.55	9.960	10.41	1,541,784	+0.32(+3.17%)
Jul 27, 2009	9.851	10.24	9.580	10.09	745,868	+0.23(+2.33%)
Jul 24, 2009	9.650	9.860	9.510	9.860	820	+0.18(+1.86%)
Jul 23, 2009	9.220	9.720	9.210	9.680	543,199	+0.46(+4.99%)
Jul 22, 2009	9.360	9.420	9.140	9.220	346,328	-0.10(-1.07%)
Jul 21, 2009	9.450	9.450	9.130	9.320	396,592	-0.06(-0.64%)
Jul 20, 2009	9.130	9.510	9.080	9.380	506,537	+0.28(+3.08%)
Jul 17, 2009	9.400	9.400	9.060	9.100	357,566	-0.37(-3.91%)
Jul 16, 2009	8.880	9.550	8.820	9.470	1,251,587	+0.42(+4.64%)
Jul 15, 2009	8.680	9.080	8.610	9.050	761,872	+0.57(+6.72%)
Jul 14, 2009	8.600	8.670	8.390	8.480	721,073	-0.10(-1.17%)
Jul 13, 2009	8.640	8.860	8.490	8.580	1,180,913	-0.28(-3.16%)
Jul 10, 2009	8.990	9.110	8.500	8.860	625,476	-0.17(-1.88%)
Jul 09, 2009	8.990	9.250	8.650	9.030	808,087	+0.19(+2.15%)
Jul 08, 2009	9.020	9.070	8.510	8.840	474,252	-0.02(-0.23%)
Jul 07, 2009	8.510	9.200	8.500	8.860	695,909	+0.25(+2.90%)
Jul 06, 2009	9.100	9.410	8.510	8.610	834,849	-0.65(-7.02%)
Jul 02, 2009	9.890	9.890	9.100	9.260	572,938	-0.57(-5.80%)

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