Indicators

Brookdale Senior Living Inc (NY: BKD )

7.190 UNCHANGED

Streaming Delayed 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, 2011	21.65	22.11	21.48	21.85	518,662	+0.17(+0.78%)
Jan 28, 2011	22.42	22.45	21.47	21.68	691,841	-0.77(-3.43%)
Jan 27, 2011	22.16	22.55	22.01	22.45	386,915	+0.28(+1.26%)
Jan 26, 2011	21.93	22.28	21.76	22.17	279,159	+0.33(+1.51%)
Jan 25, 2011	21.59	21.95	21.50	21.84	351,155	+0.20(+0.92%)
Jan 24, 2011	21.25	21.88	21.22	21.64	787,031	+0.40(+1.88%)
Jan 21, 2011	21.36	21.65	21.17	21.24	275,673	+0.02(+0.09%)
Jan 20, 2011	21.13	21.36	20.90	21.22	1,242,928	-0.04(-0.19%)
Jan 19, 2011	21.66	21.68	21.16	21.26	364,514	-0.38(-1.76%)
Jan 18, 2011	21.70	21.78	21.55	21.64	371,017	-0.07(-0.32%)
Jan 14, 2011	21.52	21.81	21.34	21.71	289,312	+0.18(+0.84%)
Jan 13, 2011	21.74	21.74	21.41	21.53	355,090	-0.15(-0.69%)
Jan 12, 2011	21.84	21.90	21.44	21.68	417,127	-0.02(-0.09%)
Jan 11, 2011	21.79	21.79	21.52	21.70	180,864	+0.02(+0.09%)
Jan 10, 2011	21.77	21.80	21.39	21.68	282,711	-0.20(-0.91%)
Jan 07, 2011	21.99	22.45	21.46	21.88	525,800	-0.02(-0.09%)
Jan 06, 2011	21.52	22.45	21.52	21.90	1,084,844	+0.31(+1.44%)
Jan 05, 2011	21.36	21.69	21.27	21.59	702,499	+0.13(+0.61%)
Jan 04, 2011	21.68	21.77	21.10	21.46	555,531	-0.12(-0.56%)

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.