Indicators

Brookdale Senior Living Inc (NY: BKD )

5.500 -0.200 (-3.51%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.22	35.50	35.04	35.42	388,991	+0.08(+0.23%)
Nov 26, 2014	35.37	35.34	35.34	35.34	885,400	-0.01(-0.03%)
Nov 25, 2014	35.20	35.45	34.99	35.35	920,695	+0.19(+0.54%)
Nov 24, 2014	35.46	35.50	34.86	35.16	1,828,210	-0.21(-0.59%)
Nov 21, 2014	35.39	35.72	35.16	35.37	1,749,845	+0.37(+1.06%)
Nov 20, 2014	34.55	35.11	34.55	35.00	3,012,822	+0.34(+0.98%)
Nov 19, 2014	34.34	35.00	34.25	34.66	4,372,321	+0.38(+1.11%)
Nov 18, 2014	33.83	34.48	33.83	34.28	3,189,230	+0.46(+1.36%)
Nov 17, 2014	33.34	33.96	33.01	33.82	1,701,291	+0.52(+1.56%)
Nov 14, 2014	33.03	33.50	32.88	33.30	1,483,296	+0.23(+0.70%)
Nov 13, 2014	32.87	33.14	32.74	33.07	2,247,549	+0.19(+0.58%)
Nov 12, 2014	32.68	32.90	32.11	32.88	2,449,651	+0.01(+0.03%)
Nov 11, 2014	33.15	33.21	32.74	32.87	1,656,776	-0.21(-0.63%)
Nov 10, 2014	32.40	33.15	32.31	33.08	2,325,980	+0.62(+1.91%)
Nov 07, 2014	32.80	32.90	32.07	32.46	4,452,652	-0.49(-1.49%)
Nov 06, 2014	33.63	34.27	32.55	32.95	3,563,561	-0.81(-2.40%)
Nov 05, 2014	34.01	34.01	33.57	33.76	1,662,949	-0.06(-0.18%)
Nov 04, 2014	33.90	34.00	33.27	33.82	2,123,544	-0.11(-0.32%)

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.