Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.89	48.00	47.29	48.00	150,500	+0.23(+0.48%)
Dec 28, 2006	47.71	48.02	47.52	47.77	104,100	+0.06(+0.13%)
Dec 27, 2006	47.06	49.00	47.06	47.71	67,100	+0.19(+0.40%)
Dec 26, 2006	47.49	48.15	47.13	47.52	311,700	+0.14(+0.30%)
Dec 22, 2006	47.50	47.93	47.20	47.38	143,700	-0.12(-0.25%)
Dec 21, 2006	47.90	48.25	47.38	47.50	421,100	-0.31(-0.65%)
Dec 20, 2006	48.00	48.33	47.79	47.81	227,300	-0.19(-0.40%)
Dec 19, 2006	48.40	48.41	47.76	48.00	272,500	-0.05(-0.10%)
Dec 18, 2006	47.98	48.66	47.98	48.05	359,200	+0.32(+0.67%)
Dec 15, 2006	47.53	47.77	46.77	47.73	333,200	+0.21(+0.44%)
Dec 14, 2006	47.43	47.95	47.21	47.52	223,000	+0.09(+0.19%)
Dec 13, 2006	46.53	48.93	46.53	47.43	606,700	+2.52(+5.61%)
Dec 12, 2006	45.09	45.34	44.39	44.91	198,300	-0.10(-0.22%)
Dec 11, 2006	45.18	46.07	44.70	45.01	246,700	-0.25(-0.55%)
Dec 08, 2006	44.18	45.40	44.15	45.26	126,700	+1.16(+2.63%)
Dec 07, 2006	44.64	44.78	43.81	44.10	243,100	-0.44(-0.99%)
Dec 06, 2006	45.08	45.23	44.30	44.54	199,200	-0.53(-1.18%)
Dec 05, 2006	45.65	45.67	44.77	45.07	179,600	-0.33(-0.73%)
Dec 04, 2006	44.82	45.49	44.82	45.40	158,800	+0.58(+1.29%)

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.