Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookdale Senior Living Inc (NY: BKD )

6.975 -0.025 (-0.36%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.940 6.010 5.820 5.820 2,096,495 -0.16(-2.68%)
Dec 28, 2023 6.050 6.055 5.940 5.980 1,507,852 -0.07(-1.16%)
Dec 27, 2023 5.850 6.110 5.845 6.050 3,539,956 +0.32(+5.58%)
Dec 26, 2023 5.700 5.750 5.630 5.730 1,313,915 +0.07(+1.24%)
Dec 22, 2023 5.620 5.720 5.570 5.660 1,103,482 +0.12(+2.17%)
Dec 21, 2023 5.580 5.650 5.520 5.540 1,008,865 +0.04(+0.73%)
Dec 20, 2023 5.660 5.730 5.500 5.500 1,161,602 -0.23(-4.01%)
Dec 19, 2023 5.800 5.830 5.670 5.730 2,132,296 +0.02(+0.35%)
Dec 18, 2023 5.780 5.850 5.450 5.710 2,518,733 -0.06(-1.04%)
Dec 15, 2023 6.010 6.070 5.760 5.770 6,806,816 -0.07(-1.20%)
Dec 14, 2023 5.740 6.010 5.720 5.840 5,043,732 +0.11(+1.92%)
Dec 13, 2023 5.470 5.750 5.440 5.730 2,154,220 +0.26(+4.75%)
Dec 12, 2023 5.490 5.530 5.400 5.470 1,433,661 +0.00(+0.00%)
Dec 11, 2023 5.370 5.470 5.330 5.470 1,846,734 +0.15(+2.82%)
Dec 08, 2023 5.220 5.380 5.170 5.320 1,384,868 +0.09(+1.72%)
Dec 07, 2023 5.170 5.239 5.110 5.230 1,009,470 +0.04(+0.77%)
Dec 06, 2023 5.320 5.380 5.180 5.190 871,239 -0.08(-1.52%)
Dec 05, 2023 5.300 5.330 5.210 5.270 917,272 -0.08(-1.50%)
Dec 04, 2023 5.380 5.440 5.300 5.350 1,253,173 +0.00(+0.00%)
Dec 01, 2023 5.260 5.390 5.195 5.350 2,597,286 +0.05(+0.94%)
Nov 30, 2023 5.280 5.340 5.190 5.300 2,731,555 +0.05(+0.95%)
Nov 29, 2023 5.250 5.330 5.170 5.250 2,272,144 +0.03(+0.57%)
Nov 28, 2023 5.230 5.250 5.115 5.220 1,224,519 +0.00(+0.00%)
Nov 27, 2023 5.200 5.250 5.090 5.220 1,924,549 -0.04(-0.76%)
Nov 24, 2023 5.240 5.330 5.200 5.260 596,980 +0.03(+0.57%)
Nov 22, 2023 5.380 5.460 5.180 5.230 2,378,602 -0.10(-1.88%)
Nov 21, 2023 5.480 5.540 5.280 5.330 5,016,947 -0.21(-3.79%)
Nov 20, 2023 5.320 5.580 5.235 5.540 4,203,282 +0.29(+5.52%)
Nov 17, 2023 4.710 5.300 4.650 5.250 11,884,622 +0.73(+16.15%)
Nov 16, 2023 4.480 4.580 4.425 4.520 2,777,583 +0.04(+0.89%)
Nov 15, 2023 4.400 4.640 4.385 4.480 6,497,002 +0.08(+1.82%)
Nov 14, 2023 4.290 4.400 4.210 4.400 2,349,989 +0.31(+7.58%)
Nov 13, 2023 4.130 4.191 4.040 4.090 1,109,945 -0.09(-2.15%)
Nov 10, 2023 4.190 4.218 4.090 4.180 970,269 -0.02(-0.48%)
Nov 09, 2023 4.350 4.400 4.135 4.200 891,751 -0.15(-3.45%)
Nov 08, 2023 4.450 4.450 4.285 4.350 2,140,191 -0.06(-1.36%)
Nov 07, 2023 4.120 4.525 4.120 4.410 2,526,346 +0.29(+7.04%)
Nov 06, 2023 4.110 4.150 4.020 4.120 788,690 -0.02(-0.48%)
Nov 03, 2023 4.190 4.240 4.050 4.140 2,090,266 +0.00(+0.00%)
Nov 02, 2023 4.000 4.145 3.990 4.140 1,290,259 +0.22(+5.61%)
Nov 01, 2023 3.900 3.960 3.840 3.920 1,139,434 +0.01(+0.26%)
Oct 31, 2023 3.920 3.955 3.660 3.910 1,317,655 +0.08(+2.09%)
Oct 30, 2023 3.990 4.020 3.785 3.830 841,538 -0.10(-2.54%)
Oct 27, 2023 3.990 3.995 3.890 3.930 960,161 -0.05(-1.26%)
Oct 26, 2023 3.820 4.020 3.780 3.980 1,249,411 +0.17(+4.46%)
Oct 25, 2023 3.800 3.855 3.740 3.810 1,161,386 -0.02(-0.52%)
Oct 24, 2023 3.770 3.880 3.770 3.830 609,844 +0.12(+3.23%)
Oct 23, 2023 3.730 3.790 3.690 3.710 560,641 -0.07(-1.85%)
Oct 20, 2023 3.790 3.850 3.755 3.780 743,383 -0.02(-0.53%)
Oct 19, 2023 3.950 3.950 3.780 3.800 741,444 -0.18(-4.52%)
Oct 18, 2023 4.060 4.060 3.830 3.980 956,840 -0.10(-2.45%)
Oct 17, 2023 4.040 4.165 4.010 4.080 2,164,795 +0.01(+0.25%)
Oct 16, 2023 3.980 4.110 3.910 4.070 661,003 +0.16(+4.09%)
Oct 13, 2023 3.970 3.985 3.900 3.910 488,089 -0.06(-1.51%)
Oct 12, 2023 4.210 4.250 3.960 3.970 696,244 -0.25(-5.92%)
Oct 11, 2023 4.130 4.220 4.050 4.220 904,877 +0.09(+2.18%)
Oct 10, 2023 3.760 4.140 3.760 4.130 1,678,106 +0.43(+11.62%)
Oct 09, 2023 3.670 3.820 3.640 3.700 678,637 -0.09(-2.37%)
Oct 06, 2023 3.760 3.845 3.615 3.790 714,383 +0.01(+0.26%)
Oct 05, 2023 3.700 3.810 3.690 3.780 841,338 +0.08(+2.16%)
Oct 04, 2023 3.660 3.750 3.660 3.700 648,892 +0.03(+0.82%)
Oct 03, 2023 3.800 3.800 3.670 3.670 1,588,642 -0.12(-3.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.