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 )

7.490 +0.300 (+4.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 4.270 4.310 4.210 4.220 1,108,504 +0.02(+0.48%)
Jun 29, 2023 4.150 4.220 4.140 4.200 779,307 +0.05(+1.20%)
Jun 28, 2023 4.100 4.150 4.045 4.150 790,474 +0.03(+0.73%)
Jun 27, 2023 4.000 4.160 3.950 4.120 820,528 +0.11(+2.74%)
Jun 26, 2023 3.900 4.060 3.865 4.010 699,505 +0.11(+2.82%)
Jun 23, 2023 3.900 4.020 3.855 3.900 3,635,524 -0.08(-2.01%)
Jun 22, 2023 3.990 4.040 3.950 3.980 664,613 -0.03(-0.75%)
Jun 21, 2023 4.000 4.060 3.920 4.010 752,079 +0.00(+0.00%)
Jun 20, 2023 4.050 4.100 3.970 4.010 892,106 -0.05(-1.23%)
Jun 16, 2023 4.180 4.220 4.050 4.060 1,427,767 -0.04(-0.98%)
Jun 15, 2023 4.180 4.180 4.020 4.100 958,005 -0.09(-2.15%)
Jun 14, 2023 4.260 4.335 4.150 4.190 1,122,079 -0.04(-0.95%)
Jun 13, 2023 4.150 4.315 4.050 4.230 2,016,508 +0.15(+3.68%)
Jun 12, 2023 4.110 4.160 4.025 4.080 1,119,855 -0.02(-0.49%)
Jun 09, 2023 4.050 4.140 4.010 4.100 1,216,123 +0.06(+1.49%)
Jun 08, 2023 3.990 4.180 3.955 4.040 3,195,104 +0.03(+0.75%)
Jun 07, 2023 3.770 4.040 3.730 4.010 2,757,384 +0.30(+8.09%)
Jun 06, 2023 3.500 3.720 3.500 3.710 943,174 +0.17(+4.80%)
Jun 05, 2023 3.550 3.700 3.505 3.540 707,402 -0.05(-1.39%)
Jun 02, 2023 3.470 3.600 3.420 3.590 1,010,512 +0.20(+5.90%)
Jun 01, 2023 3.460 3.560 3.380 3.390 1,020,502 -0.06(-1.74%)
May 31, 2023 3.410 3.490 3.330 3.450 2,016,053 +0.02(+0.58%)
May 30, 2023 3.450 3.480 3.400 3.430 1,000,430 +0.00(+0.00%)
May 26, 2023 3.460 3.470 3.370 3.430 874,008 +0.01(+0.29%)
May 25, 2023 3.530 3.540 3.350 3.420 1,692,518 -0.13(-3.66%)
May 24, 2023 3.700 3.720 3.460 3.550 1,540,451 -0.17(-4.57%)
May 23, 2023 3.660 3.870 3.660 3.720 1,648,865 +0.02(+0.54%)
May 22, 2023 3.680 3.720 3.630 3.700 833,314 +0.02(+0.54%)
May 19, 2023 3.770 3.780 3.650 3.680 1,212,101 -0.05(-1.34%)
May 18, 2023 3.740 3.750 3.650 3.730 1,270,506 -0.02(-0.53%)
May 17, 2023 3.610 3.750 3.535 3.750 1,737,703 +0.15(+4.17%)
May 16, 2023 3.660 3.700 3.590 3.600 1,819,539 -0.09(-2.44%)
May 15, 2023 3.740 3.780 3.670 3.690 1,592,630 -0.03(-0.81%)
May 12, 2023 3.870 3.870 3.720 3.720 1,991,906 -0.13(-3.38%)
May 11, 2023 4.050 4.080 3.815 3.850 2,678,085 -0.20(-4.94%)
May 10, 2023 4.050 4.205 3.950 4.050 1,793,761 +0.10(+2.53%)
May 09, 2023 4.040 4.210 3.940 3.950 3,570,298 -0.04(-1.00%)
May 08, 2023 3.940 4.140 3.870 3.990 2,955,459 +0.05(+1.27%)
May 05, 2023 3.940 4.050 3.910 3.940 2,352,648 +0.07(+1.81%)
May 04, 2023 3.860 3.930 3.650 3.870 3,471,693 -0.05(-1.28%)
May 03, 2023 3.910 4.000 3.880 3.920 2,571,310 -0.01(-0.25%)
May 02, 2023 4.170 4.210 3.900 3.930 2,879,378 -0.29(-6.87%)
May 01, 2023 4.300 4.300 4.195 4.220 1,550,295 -0.07(-1.63%)
Apr 28, 2023 4.240 4.310 4.160 4.290 2,479,939 +0.04(+0.94%)
Apr 27, 2023 4.230 4.270 4.205 4.250 1,128,247 +0.04(+0.95%)
Apr 26, 2023 4.180 4.280 4.172 4.210 1,232,108 -0.01(-0.24%)
Apr 25, 2023 4.280 4.335 4.220 4.220 1,330,999 -0.12(-2.76%)
Apr 24, 2023 4.310 4.520 4.250 4.340 1,832,363 +0.07(+1.64%)
Apr 21, 2023 4.240 4.310 4.190 4.270 1,437,961 +0.04(+0.95%)
Apr 20, 2023 4.170 4.300 4.110 4.230 1,985,319 +0.01(+0.24%)
Apr 19, 2023 4.210 4.260 4.180 4.220 1,392,481 -0.05(-1.17%)
Apr 18, 2023 4.250 4.335 4.160 4.270 2,304,680 +0.02(+0.47%)
Apr 17, 2023 4.040 4.325 3.990 4.250 2,273,843 +0.19(+4.68%)
Apr 14, 2023 4.200 4.245 3.970 4.060 1,347,991 -0.10(-2.40%)
Apr 13, 2023 4.230 4.270 4.060 4.160 2,202,651 -0.01(-0.24%)
Apr 12, 2023 3.940 4.250 3.932 4.170 4,105,338 +0.22(+5.57%)
Apr 11, 2023 3.240 4.060 3.240 3.950 9,592,065 +0.97(+32.55%)
Apr 10, 2023 2.860 2.990 2.850 2.980 1,950,328 +0.12(+4.20%)
Apr 06, 2023 2.890 2.900 2.820 2.860 2,200,493 +0.01(+0.35%)
Apr 05, 2023 2.850 2.920 2.795 2.850 1,132,379 -0.02(-0.70%)
Apr 04, 2023 2.910 2.920 2.830 2.870 804,740 -0.06(-2.05%)
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.