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 )

6.620 -0.140 (-2.07%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	6.850	7.360	6.760	7.300	4,525,737	+0.46(+6.73%)
Aug 30, 2021	6.900	6.900	6.745	6.840	849,561	+0.01(+0.15%)
Aug 27, 2021	6.540	6.900	6.520	6.830	1,117,905	+0.29(+4.43%)
Aug 26, 2021	6.640	6.720	6.525	6.540	747,583	-0.14(-2.10%)
Aug 25, 2021	6.730	6.790	6.650	6.680	724,174	-0.05(-0.74%)
Aug 24, 2021	6.500	6.760	6.500	6.730	1,046,022	+0.23(+3.54%)
Aug 23, 2021	6.450	6.530	6.340	6.500	878,947	+0.11(+1.72%)
Aug 20, 2021	6.360	6.410	6.245	6.390	1,176,492	+0.00(+0.00%)
Aug 19, 2021	6.310	6.405	6.190	6.390	1,696,413	+0.00(+0.00%)
Aug 18, 2021	6.500	6.565	6.380	6.390	1,050,093	-0.12(-1.84%)
Aug 17, 2021	6.450	6.580	6.400	6.510	1,242,196	-0.04(-0.61%)
Aug 16, 2021	6.560	6.590	6.490	6.550	1,015,467	-0.05(-0.76%)
Aug 13, 2021	6.620	6.670	6.540	6.600	749,965	-0.02(-0.30%)
Aug 12, 2021	6.640	6.665	6.520	6.620	1,188,374	-0.02(-0.30%)
Aug 11, 2021	6.600	6.660	6.510	6.640	1,104,655	+0.01(+0.15%)
Aug 10, 2021	6.750	6.840	6.565	6.630	2,279,000	-0.16(-2.36%)
Aug 09, 2021	6.880	6.885	6.500	6.790	2,301,637	-0.21(-3.00%)
Aug 06, 2021	7.140	7.201	6.520	7.000	3,807,900	-0.30(-4.11%)
Aug 05, 2021	7.260	7.335	7.070	7.300	3,040,171	+0.10(+1.39%)
Aug 04, 2021	7.280	7.350	7.085	7.200	1,563,673	-0.19(-2.57%)
Aug 03, 2021	7.550	7.560	7.350	7.390	1,210,745	-0.11(-1.47%)

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