Brookdale Senior Living Inc (BKD)

USD 7.62

(-1.3%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 9.07 9.37 8.81 9.37 955.7 Thousand
31 Jul, 2009 9.13 9.21 8.88 8.93 893.96 Thousand
30 Jul, 2009 8.75 9.28 8.66 9.11 1.64 Million
29 Jul, 2009 8.68 8.78 8.58 8.62 696.63 Thousand
28 Jul, 2009 8.41 8.79 8.3 8.68 1.54 Million
27 Jul, 2009 8.23 8.53 7.98 8.46 745.86 Thousand
24 Jul, 2009 8.04 8.22 7.93 8.22 463.79 Thousand
23 Jul, 2009 7.68 8.1 7.68 8.07 543.19 Thousand
22 Jul, 2009 7.8 7.85 7.62 7.68 346.32 Thousand
21 Jul, 2009 7.88 7.88 7.61 7.77 396.59 Thousand