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 )

6.700 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2023	3.490	3.540	3.480	3.520	495,628	+0.03(+0.86%)
Jul 28, 2023	3.510	3.530	3.435	3.490	665,527	+0.01(+0.29%)
Jul 27, 2023	3.540	3.540	3.465	3.480	869,286	-0.05(-1.42%)
Jul 26, 2023	3.510	3.555	3.480	3.530	1,506,917	+0.03(+0.86%)
Jul 25, 2023	3.530	3.555	3.480	3.500	377,563	-0.06(-1.69%)
Jul 24, 2023	3.550	3.630	3.510	3.560	978,439	+0.00(+0.00%)
Jul 21, 2023	3.640	3.640	3.560	3.560	611,718	-0.04(-1.11%)
Jul 20, 2023	3.700	3.700	3.591	3.600	683,287	-0.05(-1.37%)
Jul 19, 2023	3.680	3.740	3.630	3.650	818,923	-0.02(-0.54%)
Jul 18, 2023	3.650	3.735	3.620	3.670	778,485	+0.02(+0.55%)
Jul 17, 2023	3.750	3.770	3.650	3.650	901,556	-0.12(-3.18%)
Jul 14, 2023	3.810	3.910	3.725	3.770	2,519,533	-0.08(-2.08%)
Jul 13, 2023	3.780	3.895	3.635	3.850	3,169,564	+0.06(+1.58%)
Jul 12, 2023	4.370	4.390	3.700	3.790	2,929,649	-0.52(-12.06%)
Jul 11, 2023	4.250	4.350	4.235	4.310	1,103,295	+0.06(+1.41%)
Jul 10, 2023	4.220	4.385	4.150	4.250	1,166,945	+0.02(+0.47%)
Jul 07, 2023	4.100	4.240	4.100	4.230	1,154,654	+0.15(+3.68%)
Jul 06, 2023	4.130	4.200	4.005	4.080	751,371	-0.12(-2.86%)
Jul 05, 2023	4.250	4.280	4.190	4.200	1,199,236	-0.05(-1.18%)

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