Brookdale Senior Living Inc (BKD)

USD 7.62

(-1.3%)

Historical Prices

Date Open High Low Close Volume
21 May, 2009 9.52 9.96 9.13 9.32 694.17 Thousand
20 May, 2009 9.85 10.34 9.71 9.76 566.34 Thousand
19 May, 2009 9.28 9.98 9.2 9.77 529.43 Thousand
18 May, 2009 9.07 9.37 8.58 9.2 998.71 Thousand
15 May, 2009 9.14 9.73 8.85 8.89 651.28 Thousand
14 May, 2009 8.95 9.18 8.58 9.01 930.48 Thousand
13 May, 2009 9.97 9.98 8.68 8.88 785.19 Thousand
12 May, 2009 9.86 10.36 9.08 10.09 1.05 Million
11 May, 2009 10.36 11.22 10.36 10.58 1.04 Million
08 May, 2009 9.86 10.94 9.75 10.78 1.22 Million