Indicators

Brookdale Senior Living Inc (NY: BKD )

7.190 +0.180 (+2.57%)

Official Closing 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 29, 2016	15.53	16.40	15.21	16.28	3,438,772	+0.74(+4.76%)
Jan 28, 2016	16.22	16.36	15.44	15.54	4,210,801	-0.52(-3.24%)
Jan 27, 2016	15.45	16.35	15.20	16.06	4,112,124	+0.57(+3.68%)
Jan 26, 2016	15.15	15.54	14.89	15.49	3,302,443	+0.47(+3.13%)
Jan 25, 2016	15.52	15.60	14.98	15.02	2,166,217	-0.53(-3.41%)
Jan 22, 2016	15.32	15.63	14.91	15.55	2,917,186	+0.53(+3.53%)
Jan 21, 2016	15.10	15.71	14.83	15.02	2,619,852	-0.09(-0.60%)
Jan 20, 2016	14.36	15.34	13.98	15.11	5,110,643	+0.43(+2.93%)
Jan 19, 2016	15.34	15.40	14.29	14.68	5,460,960	-0.52(-3.42%)
Jan 15, 2016	15.27	15.20	15.20	15.20	5,591,100	-0.59(-3.74%)
Jan 14, 2016	14.70	16.00	13.96	15.79	8,351,767	+1.14(+7.78%)
Jan 13, 2016	15.85	16.09	14.37	14.65	7,879,099	-1.11(-7.04%)
Jan 12, 2016	16.60	16.81	15.38	15.76	5,708,711	-0.64(-3.90%)
Jan 11, 2016	17.37	17.40	16.30	16.40	4,706,723	-0.77(-4.48%)
Jan 08, 2016	18.12	18.29	17.11	17.17	3,748,946	-0.86(-4.77%)
Jan 07, 2016	18.65	18.89	18.00	18.03	3,681,371	-0.95(-5.01%)
Jan 06, 2016	18.95	19.36	18.57	18.98	6,396,201	-0.25(-1.30%)
Jan 05, 2016	19.33	19.71	19.20	19.23	3,656,969	-0.07(-0.36%)

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.