Skip to main content
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 (%)
Jan 31, 2020 6.740 6.830 6.570 6.590 1,068,000 -0.23(-3.37%)
Jan 30, 2020 6.780 6.840 6.670 6.820 880,054 -0.01(-0.15%)
Jan 29, 2020 6.820 6.980 6.770 6.830 1,207,663 +0.02(+0.29%)
Jan 28, 2020 6.880 6.975 6.810 6.810 1,155,675 -0.01(-0.15%)
Jan 27, 2020 6.830 6.900 6.780 6.820 1,305,231 -0.10(-1.45%)
Jan 24, 2020 7.170 7.190 6.920 6.920 1,198,100 -0.24(-3.35%)
Jan 23, 2020 7.160 7.205 7.010 7.160 753,989 -0.01(-0.14%)
Jan 22, 2020 7.240 7.320 7.130 7.170 740,833 -0.07(-0.97%)
Jan 21, 2020 7.270 7.290 7.120 7.240 787,704 -0.08(-1.09%)
Jan 17, 2020 7.500 7.500 7.290 7.320 745,800 -0.15(-2.01%)
Jan 16, 2020 7.450 7.580 7.390 7.470 1,199,670 +0.11(+1.49%)
Jan 15, 2020 7.250 7.360 7.245 7.360 1,278,916 +0.12(+1.66%)
Jan 14, 2020 7.150 7.300 7.100 7.240 871,468 +0.06(+0.84%)
Jan 13, 2020 7.080 7.180 7.020 7.180 898,115 +0.01(+0.14%)
Jan 10, 2020 7.150 7.240 7.070 7.170 959,700 +0.03(+0.42%)
Jan 09, 2020 7.260 7.300 7.110 7.140 929,881 -0.12(-1.65%)
Jan 08, 2020 7.290 7.360 7.230 7.260 988,841 -0.01(-0.14%)
Jan 07, 2020 7.380 7.380 7.180 7.270 751,665 -0.06(-0.82%)
Jan 06, 2020 7.250 7.400 7.195 7.330 814,745 +0.07(+0.96%)
Jan 03, 2020 7.030 7.270 6.990 7.260 1,013,300 +0.13(+1.82%)
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.