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, 2007	47.69	48.07	47.41	48.00	156,600	+0.30(+0.63%)
Jan 30, 2007	48.20	48.25	47.41	47.70	286,100	-0.59(-1.22%)
Jan 29, 2007	48.33	48.60	48.13	48.29	83,400	-0.11(-0.23%)
Jan 26, 2007	48.16	48.49	47.97	48.40	261,100	+0.34(+0.71%)
Jan 25, 2007	47.90	48.47	47.81	48.06	215,300	+0.07(+0.15%)
Jan 24, 2007	48.13	48.13	47.60	47.99	59,100	+0.06(+0.13%)
Jan 23, 2007	47.59	48.09	47.45	47.93	118,200	+0.34(+0.71%)
Jan 22, 2007	47.55	47.67	47.20	47.59	237,200	+0.04(+0.08%)
Jan 19, 2007	47.45	47.84	47.22	47.55	167,700	+0.15(+0.32%)
Jan 18, 2007	49.10	49.10	46.88	47.40	2,484,900	-1.51(-3.09%)
Jan 17, 2007	49.60	49.90	48.79	48.91	211,800	-0.41(-0.83%)
Jan 16, 2007	47.90	49.50	47.83	49.32	291,800	+1.42(+2.96%)
Jan 12, 2007	47.91	47.96	47.48	47.90	113,000	-0.01(-0.02%)
Jan 11, 2007	46.64	47.99	46.60	47.91	134,600	+1.27(+2.72%)
Jan 10, 2007	46.70	46.85	46.25	46.64	168,300	-0.06(-0.13%)
Jan 09, 2007	46.10	46.70	45.95	46.70	210,100	+0.30(+0.65%)
Jan 08, 2007	46.75	46.75	45.52	46.40	262,100	-0.40(-0.85%)
Jan 05, 2007	47.90	47.90	46.30	46.80	211,300	-1.10(-2.30%)
Jan 04, 2007	46.97	48.12	46.67	47.90	316,100	+0.93(+1.98%)

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.