Indicators

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	3.300	3.380	3.220	3.230	2,404,592	-0.09(-2.71%)
Feb 27, 2023	3.350	3.380	3.292	3.320	1,270,582	+0.03(+0.91%)
Feb 24, 2023	3.320	3.328	3.170	3.290	2,479,305	-0.05(-1.50%)
Feb 23, 2023	3.400	3.570	3.250	3.340	4,768,808	+0.00(+0.00%)
Feb 22, 2023	3.220	3.590	3.160	3.340	6,989,599	+0.32(+10.60%)
Feb 21, 2023	3.050	3.070	2.960	3.020	2,168,586	-0.05(-1.63%)
Feb 17, 2023	3.090	3.135	3.025	3.070	3,699,955	+0.00(+0.00%)
Feb 16, 2023	2.900	3.090	2.821	3.070	2,819,166	+0.12(+4.07%)
Feb 15, 2023	2.840	2.960	2.840	2.950	3,867,630	+0.08(+2.79%)
Feb 14, 2023	2.820	2.960	2.820	2.870	1,853,150	-0.01(-0.35%)
Feb 13, 2023	2.750	2.950	2.725	2.880	2,514,279	+0.13(+4.73%)
Feb 10, 2023	2.600	2.770	2.570	2.750	4,975,166	+0.17(+6.59%)
Feb 09, 2023	2.660	2.710	2.530	2.580	1,196,810	-0.09(-3.37%)
Feb 08, 2023	2.610	2.689	2.565	2.670	861,671	+0.11(+4.30%)
Feb 07, 2023	2.610	2.620	2.520	2.560	1,984,232	-0.08(-3.03%)
Feb 06, 2023	2.770	2.790	2.595	2.640	1,523,317	-0.16(-5.71%)
Feb 03, 2023	2.870	2.895	2.780	2.800	2,242,423	-0.07(-2.44%)
Feb 02, 2023	2.950	3.000	2.820	2.870	2,660,614	-0.04(-1.37%)

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.