Indicators

Brookdale Senior Living Inc (NY: BKD )

7.190 +0.180 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.85	33.95	33.50	33.75	64,300	-0.21(-0.62%)
Jan 30, 2006	34.00	34.00	33.90	33.96	35,700	-0.03(-0.09%)
Jan 27, 2006	33.90	34.00	33.87	33.99	33,400	-0.01(-0.03%)
Jan 26, 2006	33.85	34.00	33.78	34.00	153,700	+0.22(+0.65%)
Jan 25, 2006	33.60	34.00	33.60	33.78	42,200	-0.22(-0.65%)
Jan 24, 2006	34.00	34.00	33.80	34.00	69,000	+0.00(+0.00%)
Jan 23, 2006	34.02	34.05	33.90	34.00	52,600	-0.02(-0.06%)
Jan 20, 2006	34.50	34.54	34.00	34.02	50,200	-0.48(-1.39%)
Jan 19, 2006	33.05	34.85	32.90	34.50	150,700	+1.70(+5.18%)
Jan 18, 2006	32.00	32.80	32.00	32.80	56,800	+0.80(+2.50%)
Jan 17, 2006	32.04	32.25	31.80	32.00	150,200	-0.04(-0.12%)
Jan 13, 2006	31.65	32.45	31.65	32.04	98,100	+0.39(+1.23%)
Jan 12, 2006	31.87	32.10	31.60	31.65	49,800	+0.03(+0.09%)
Jan 11, 2006	30.75	31.62	30.55	31.62	75,200	+0.87(+2.83%)
Jan 10, 2006	30.09	30.75	30.00	30.75	91,400	+0.42(+1.38%)
Jan 09, 2006	29.50	30.33	29.50	30.33	67,600	+0.92(+3.13%)
Jan 06, 2006	29.46	29.70	29.30	29.41	29,400	+0.05(+0.17%)
Jan 05, 2006	29.90	29.90	29.30	29.36	54,500	-0.45(-1.51%)
Jan 04, 2006	29.90	29.98	29.52	29.81	344,000	-0.96(-3.12%)

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.