Indicators

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.78	34.17	33.18	33.75	4,099,017	-0.32(-0.94%)
Jan 29, 2015	33.99	34.11	33.58	34.07	2,115,878	+0.03(+0.09%)
Jan 28, 2015	34.35	34.36	33.67	34.04	2,929,535	-0.09(-0.26%)
Jan 27, 2015	33.54	34.72	33.23	34.13	4,362,906	+0.21(+0.62%)
Jan 26, 2015	31.95	34.24	31.33	33.92	12,785,912	-2.79(-7.60%)
Jan 23, 2015	36.88	37.01	36.55	36.71	893,492	-0.24(-0.65%)
Jan 22, 2015	36.26	37.04	35.78	36.95	2,398,576	+0.91(+2.52%)
Jan 21, 2015	35.76	36.24	35.61	36.04	1,178,072	+0.24(+0.67%)
Jan 20, 2015	35.92	36.18	35.13	35.80	1,324,042	-0.12(-0.33%)
Jan 16, 2015	35.14	35.96	34.78	35.92	1,106,323	+0.67(+1.90%)
Jan 15, 2015	36.15	36.28	35.10	35.25	1,348,311	-0.63(-1.76%)
Jan 14, 2015	35.67	36.04	35.55	35.88	1,334,121	-0.21(-0.58%)
Jan 13, 2015	36.22	36.34	35.54	36.09	1,480,325	+0.06(+0.17%)
Jan 12, 2015	36.42	36.53	35.82	36.03	890,499	-0.39(-1.07%)
Jan 09, 2015	37.01	37.01	36.37	36.42	1,586,116	-0.38(-1.03%)
Jan 08, 2015	36.91	37.01	36.71	36.80	1,589,937	+0.31(+0.85%)
Jan 07, 2015	36.28	36.49	35.89	36.49	2,166,290	+0.43(+1.19%)
Jan 06, 2015	36.96	37.17	35.66	36.06	4,385,328	-0.87(-2.36%)
Jan 05, 2015	36.70	37.23	36.61	36.93	2,547,328	+0.23(+0.63%)

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.