Indicators

Brookdale Senior Living Inc (NY: BKD )

7.010 +0.220 (+3.24%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.00	18.13	17.53	17.60	1,101,326	-0.26(-1.46%)
Jan 30, 2012	17.85	18.10	17.80	17.86	1,204,627	-0.14(-0.78%)
Jan 27, 2012	17.56	18.14	17.50	18.00	1,276,763	+0.32(+1.81%)
Jan 26, 2012	17.95	18.19	17.55	17.68	1,167,024	-0.07(-0.39%)
Jan 25, 2012	17.65	18.00	17.34	17.75	1,294,729	+0.05(+0.28%)
Jan 24, 2012	17.13	17.84	17.05	17.70	1,647,965	+0.47(+2.73%)
Jan 23, 2012	17.11	17.40	17.05	17.23	1,519,733	+0.15(+0.88%)
Jan 20, 2012	16.81	17.11	16.72	17.08	1,956,871	+0.26(+1.55%)
Jan 19, 2012	16.54	17.00	16.47	16.82	1,981,607	+0.40(+2.44%)
Jan 18, 2012	16.05	16.63	15.94	16.42	2,388,704	+0.41(+2.56%)
Jan 17, 2012	15.91	16.13	15.77	16.01	2,301,887	+0.34(+2.17%)
Jan 13, 2012	15.67	15.95	15.57	15.67	1,877,626	-0.19(-1.20%)
Jan 12, 2012	15.91	16.13	15.68	15.86	1,178,194	-0.04(-0.25%)
Jan 11, 2012	15.55	16.00	15.45	15.90	2,514,143	+0.22(+1.40%)
Jan 10, 2012	15.80	15.89	15.57	15.68	989,092	+0.09(+0.58%)
Jan 09, 2012	15.71	15.97	15.49	15.59	897,658	-0.12(-0.76%)
Jan 06, 2012	16.23	16.26	15.43	15.71	3,302,867	-0.47(-2.90%)
Jan 05, 2012	16.37	16.45	15.98	16.18	1,869,047	-0.22(-1.34%)

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.