Brookdale Senior Living Inc (BKD)
USD 7.62
(-1.3%)
USD 7.62
(-1.3%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2009 | 9.1 | 12.39 | 9.1 | 9.55 | 2.68 Million |
| 06 May, 2009 | 9.12 | 9.39 | 8.52 | 8.65 | 838.33 Thousand |
| 05 May, 2009 | 9.3 | 9.33 | 8.84 | 8.96 | 753.09 Thousand |
| 04 May, 2009 | 8.08 | 9.63 | 7.94 | 9.28 | 780.85 Thousand |
| 01 May, 2009 | 8.63 | 8.66 | 7.7 | 7.81 | 896.67 Thousand |
| 30 Apr, 2009 | 8.28 | 8.8 | 8.18 | 8.59 | 1.18 Million |
| 29 Apr, 2009 | 7.14 | 8.33 | 6.94 | 8.32 | 701.86 Thousand |
| 28 Apr, 2009 | 6.73 | 7.33 | 6.67 | 7.22 | 608.52 Thousand |
| 27 Apr, 2009 | 6.47 | 7.4 | 6.38 | 6.9 | 866.61 Thousand |
| 24 Apr, 2009 | 5.88 | 6.61 | 5.88 | 6.49 | 503.58 Thousand |
BKE
BKH
BKKT
BIT
BJ
BK