Indicators

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.62	33.77	33.29	33.34	1,186,054	-0.33(-0.98%)
Jun 27, 2014	33.46	33.77	33.21	33.67	2,660,633	+0.01(+0.03%)
Jun 26, 2014	33.50	33.70	33.04	33.66	1,115,227	+0.20(+0.60%)
Jun 25, 2014	33.28	33.61	33.09	33.46	1,012,081	+0.00(+0.00%)
Jun 24, 2014	33.76	34.16	33.45	33.46	1,156,305	-0.41(-1.21%)
Jun 23, 2014	33.58	33.92	33.44	33.87	1,076,448	+0.36(+1.07%)
Jun 20, 2014	33.49	33.60	33.20	33.51	1,500,496	+0.01(+0.03%)
Jun 19, 2014	33.09	33.51	32.62	33.50	1,203,808	+0.42(+1.27%)
Jun 18, 2014	32.75	33.14	32.51	33.08	1,560,316	+0.38(+1.16%)
Jun 17, 2014	32.63	33.27	32.54	32.70	1,207,639	+0.04(+0.12%)
Jun 16, 2014	33.07	33.27	32.46	32.66	1,265,616	-0.45(-1.36%)
Jun 13, 2014	33.05	33.35	32.59	33.11	950,210	+0.14(+0.42%)
Jun 12, 2014	33.32	33.33	32.67	32.97	1,057,422	-0.33(-0.99%)
Jun 11, 2014	33.52	33.59	33.03	33.30	952,879	-0.39(-1.16%)
Jun 10, 2014	33.87	34.11	33.64	33.69	1,059,039	-0.51(-1.49%)
Jun 06, 2014	34.21	34.45	34.10	34.20	2,361,181	+0.11(+0.32%)
Jun 05, 2014	33.71	34.50	33.61	34.09	1,599,866	+0.38(+1.13%)
Jun 04, 2014	33.74	33.90	33.46	33.71	1,077,058	-0.04(-0.12%)
Jun 03, 2014	33.01	34.01	33.01	33.75	2,125,593	+0.65(+1.96%)

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.