Indicators

Brookdale Senior Living Inc (NY: BKD )

6.320 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.970	5.120	4.880	4.940	1,468,300	+0.04(+0.82%)
Jan 28, 2021	5.330	5.380	4.880	4.900	2,317,018	-0.39(-7.37%)
Jan 27, 2021	5.100	5.880	5.100	5.290	4,494,959	+0.07(+1.34%)
Jan 26, 2021	5.180	5.270	5.020	5.220	1,401,880	+0.11(+2.15%)
Jan 25, 2021	4.590	5.230	4.570	5.110	2,655,969	+0.20(+4.07%)
Jan 22, 2021	4.500	4.930	4.470	4.910	1,422,100	+0.33(+7.21%)
Jan 21, 2021	4.580	4.630	4.450	4.580	1,223,950	-0.01(-0.22%)
Jan 20, 2021	4.490	4.605	4.476	4.590	2,132,917	+0.09(+2.00%)
Jan 19, 2021	4.670	4.670	4.420	4.500	4,627,460	-0.09(-1.96%)
Jan 15, 2021	4.800	4.810	4.590	4.590	2,010,400	-0.21(-4.37%)
Jan 14, 2021	4.850	4.920	4.770	4.800	1,176,279	-0.03(-0.62%)
Jan 13, 2021	4.450	4.870	4.420	4.830	2,825,967	+0.38(+8.54%)
Jan 12, 2021	4.200	4.460	4.200	4.450	1,969,493	+0.24(+5.70%)
Jan 11, 2021	4.280	4.380	4.150	4.210	1,012,574	-0.15(-3.44%)
Jan 08, 2021	4.530	4.530	4.270	4.360	905,300	-0.10(-2.24%)
Jan 07, 2021	4.570	4.620	4.410	4.460	1,544,458	-0.10(-2.19%)
Jan 06, 2021	4.420	4.780	4.400	4.560	2,099,081	+0.17(+3.87%)
Jan 05, 2021	4.250	4.450	4.250	4.390	1,286,971	+0.18(+4.28%)

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.