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 )

6.910 -0.160 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021 8.140 8.270 7.860 7.900 3,598,784 -0.33(-4.01%)
Jun 29, 2021 8.480 8.928 8.210 8.230 5,779,811 -0.25(-2.95%)
Jun 28, 2021 8.385 8.510 8.261 8.480 955,881 +0.18(+2.17%)
Jun 25, 2021 8.580 8.625 8.270 8.300 2,895,522 -0.32(-3.71%)
Jun 24, 2021 8.760 8.790 8.480 8.620 676,912 -0.11(-1.26%)
Jun 23, 2021 8.730 8.830 8.640 8.730 1,024,426 +0.13(+1.51%)
Jun 22, 2021 8.390 8.630 8.270 8.600 1,120,310 +0.18(+2.14%)
Jun 21, 2021 8.390 8.490 8.195 8.420 2,726,112 +0.09(+1.08%)
Jun 18, 2021 8.640 8.660 8.270 8.330 1,899,174 -0.41(-4.69%)
Jun 17, 2021 8.830 8.950 8.500 8.740 2,591,017 -0.01(-0.11%)
Jun 16, 2021 8.760 8.850 8.620 8.750 2,318,371 +0.01(+0.11%)
Jun 15, 2021 8.570 8.895 8.560 8.740 3,677,443 +0.17(+1.98%)
Jun 14, 2021 8.540 8.740 8.320 8.570 2,557,128 +0.08(+0.94%)
Jun 11, 2021 7.760 8.510 7.740 8.490 6,333,920 +1.19(+16.30%)
Jun 10, 2021 7.320 7.505 7.220 7.300 1,409,890 +0.00(+0.00%)
Jun 09, 2021 7.000 7.420 6.979 7.300 2,084,137 +0.42(+6.10%)
Jun 08, 2021 6.800 7.000 6.770 6.880 1,450,775 +0.08(+1.18%)
Jun 07, 2021 6.800 6.880 6.770 6.800 886,880 +0.01(+0.15%)
Jun 04, 2021 6.980 7.010 6.770 6.790 949,404 -0.15(-2.16%)
Jun 03, 2021 7.130 7.140 6.930 6.940 1,386,451 -0.26(-3.61%)
Jun 02, 2021 7.280 7.330 7.165 7.200 979,010 -0.02(-0.28%)
Jun 01, 2021 6.810 7.290 6.780 7.220 1,723,652 +0.48(+7.12%)
May 28, 2021 6.840 6.860 6.730 6.740 1,130,636 -0.10(-1.46%)
May 27, 2021 6.900 6.910 6.825 6.840 963,516 +0.01(+0.15%)
May 26, 2021 6.810 6.925 6.720 6.830 1,044,845 +0.06(+0.89%)
May 25, 2021 6.900 6.950 6.770 6.770 1,830,824 -0.11(-1.60%)
May 24, 2021 6.860 6.960 6.820 6.880 922,644 +0.03(+0.44%)
May 21, 2021 6.880 7.020 6.800 6.850 1,534,276 +0.02(+0.29%)
May 20, 2021 6.850 6.920 6.670 6.830 2,049,332 -0.04(-0.58%)
May 19, 2021 7.110 7.110 6.830 6.870 1,819,484 -0.26(-3.65%)
May 18, 2021 7.150 7.265 7.079 7.130 1,079,907 +0.00(+0.00%)
May 17, 2021 7.100 7.255 7.010 7.130 1,072,419 -0.01(-0.14%)
May 14, 2021 7.080 7.160 6.970 7.140 1,212,219 +0.14(+2.00%)
May 13, 2021 6.980 7.060 6.850 7.000 1,699,852 +0.01(+0.14%)
May 12, 2021 7.120 7.209 6.910 6.990 1,860,911 -0.15(-2.10%)
May 11, 2021 7.400 7.500 7.090 7.140 1,482,660 -0.43(-5.68%)
May 10, 2021 7.430 7.735 7.295 7.570 2,088,266 +0.25(+3.42%)
May 07, 2021 6.540 7.390 6.540 7.320 3,909,061 +0.72(+10.91%)
May 06, 2021 6.570 6.700 6.470 6.600 2,316,888 +0.00(+0.00%)
May 05, 2021 6.590 6.695 6.470 6.600 833,651 -0.01(-0.15%)
May 04, 2021 6.710 6.780 6.470 6.610 2,009,843 -0.15(-2.22%)
May 03, 2021 6.610 6.820 6.610 6.760 812,527 +0.22(+3.36%)
Apr 30, 2021 6.590 6.660 6.500 6.540 1,021,100 -0.11(-1.65%)
Apr 29, 2021 6.480 6.755 6.470 6.650 940,792 +0.21(+3.26%)
Apr 28, 2021 6.600 6.600 6.430 6.440 549,679 -0.17(-2.57%)
Apr 27, 2021 6.620 6.660 6.540 6.610 744,232 -0.01(-0.15%)
Apr 26, 2021 6.570 6.690 6.535 6.620 849,257 +0.14(+2.16%)
Apr 23, 2021 6.520 6.580 6.400 6.480 962,600 -0.03(-0.46%)
Apr 22, 2021 6.600 6.725 6.500 6.510 701,658 -0.11(-1.66%)
Apr 21, 2021 6.420 6.650 6.390 6.620 733,878 +0.18(+2.80%)
Apr 20, 2021 6.510 6.510 6.350 6.440 1,135,518 -0.10(-1.53%)
Apr 19, 2021 6.780 6.795 6.440 6.540 1,091,204 -0.25(-3.68%)
Apr 16, 2021 6.830 6.940 6.720 6.790 936,900 +0.02(+0.30%)
Apr 15, 2021 6.780 6.810 6.690 6.770 738,210 +0.01(+0.15%)
Apr 14, 2021 6.850 6.970 6.690 6.760 662,443 -0.04(-0.59%)
Apr 13, 2021 6.690 6.831 6.690 6.800 1,423,223 +0.10(+1.49%)
Apr 12, 2021 6.740 6.800 6.690 6.700 948,171 -0.01(-0.15%)
Apr 09, 2021 7.050 7.100 6.690 6.710 1,154,000 -0.33(-4.69%)
Apr 08, 2021 6.730 7.115 6.690 7.040 1,993,447 +0.32(+4.76%)
Apr 07, 2021 6.710 6.900 6.600 6.720 1,641,766 +0.03(+0.45%)
Apr 06, 2021 6.320 6.740 6.320 6.690 2,583,914 +0.39(+6.19%)
Apr 05, 2021 6.440 6.530 6.260 6.300 1,861,635 -0.06(-0.94%)
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.