Indicators

Brookdale Senior Living Inc (NY: BKD )

7.360 +0.060 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.60	18.43	17.40	18.25	1,237,655	+1.21(+7.10%)
Jan 28, 2010	17.23	17.27	16.47	17.04	361,184	-0.15(-0.87%)
Jan 27, 2010	16.46	17.35	16.32	17.19	386,237	+0.57(+3.43%)
Jan 26, 2010	16.96	16.98	16.52	16.62	177,883	-0.25(-1.48%)
Jan 25, 2010	16.80	17.04	16.21	16.87	531,144	+0.21(+1.26%)
Jan 22, 2010	17.72	17.94	16.66	16.66	503,971	-1.15(-6.46%)
Jan 21, 2010	18.51	18.79	17.46	17.81	553,202	-0.84(-4.50%)
Jan 20, 2010	19.07	19.10	18.26	18.65	407,907	-0.55(-2.86%)
Jan 19, 2010	18.60	19.25	18.36	19.20	309,988	+0.70(+3.78%)
Jan 15, 2010	18.74	18.50	18.50	18.50	342,800	-0.20(-1.07%)
Jan 14, 2010	18.54	18.87	18.41	18.70	197,164	+0.01(+0.05%)
Jan 13, 2010	18.74	19.31	18.38	18.69	578,939	+0.66(+3.66%)
Jan 12, 2010	18.51	18.65	17.83	18.03	501,676	-0.55(-2.96%)
Jan 11, 2010	18.70	18.70	18.39	18.58	279,953	-0.19(-1.01%)
Jan 08, 2010	18.77	18.89	18.55	18.77	178,512	-0.13(-0.69%)
Jan 07, 2010	18.79	18.96	18.60	18.90	402,519	+0.11(+0.59%)
Jan 06, 2010	18.63	18.97	18.48	18.79	413,805	+0.01(+0.05%)
Jan 05, 2010	18.48	18.82	18.48	18.78	332,429	+0.18(+0.97%)

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.