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, 2018	9.400	9.685	9.340	9.590	2,316,141	+0.16(+1.70%)
Jul 30, 2018	9.330	9.510	9.226	9.430	1,575,045	+0.07(+0.75%)
Jul 27, 2018	9.370	9.390	9.110	9.360	1,671,600	-0.02(-0.21%)
Jul 26, 2018	9.240	9.410	9.110	9.380	1,411,982	+0.15(+1.63%)
Jul 25, 2018	9.230	9.425	9.210	9.230	817,949	+0.02(+0.22%)
Jul 24, 2018	9.580	9.585	9.090	9.210	1,588,116	-0.38(-3.96%)
Jul 23, 2018	9.360	9.610	9.270	9.590	2,043,945	+0.25(+2.68%)
Jul 20, 2018	9.350	9.370	9.220	9.340	894,199	+0.00(+0.00%)
Jul 19, 2018	9.320	9.590	9.220	9.340	1,212,218	+0.03(+0.32%)
Jul 18, 2018	9.380	9.395	9.230	9.310	1,330,939	-0.05(-0.53%)
Jul 17, 2018	9.310	9.520	9.305	9.360	2,623,326	+0.06(+0.65%)
Jul 16, 2018	9.510	9.550	9.255	9.300	1,149,981	-0.19(-2.00%)
Jul 13, 2018	10.05	10.05	9.370	9.490	2,842,535	-0.56(-5.57%)
Jul 12, 2018	9.980	10.10	9.820	10.05	1,347,352	+0.18(+1.82%)
Jul 11, 2018	9.870	10.06	9.790	9.870	1,562,784	-0.18(-1.79%)
Jul 10, 2018	9.820	10.10	9.780	10.05	2,008,914	+0.28(+2.87%)
Jul 09, 2018	9.810	9.810	9.550	9.770	2,034,881	-0.02(-0.20%)
Jul 06, 2018	9.750	9.990	9.730	9.790	2,996,304	+0.08(+0.82%)
Jul 05, 2018	9.510	9.710	9.410	9.710	1,094,222	+0.22(+2.32%)
Jul 03, 2018		9.490	9.490	9.490	0	+0.32(+3.49%)

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