Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 +0.170 (+2.43%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.900	6.940	6.730	6.760	4,929,148	-0.15(-2.17%)
Feb 27, 2019	7.040	7.040	6.735	6.910	2,204,417	+0.01(+0.14%)
Feb 26, 2019	7.300	7.300	6.890	6.900	2,379,893	-0.37(-5.09%)
Feb 25, 2019	7.490	7.530	7.245	7.270	4,304,177	-0.18(-2.42%)
Feb 22, 2019	7.410	7.650	7.380	7.450	3,484,400	+0.03(+0.40%)
Feb 21, 2019	7.520	7.610	7.380	7.420	2,151,556	+0.16(+2.20%)
Feb 20, 2019	7.250	7.460	7.230	7.260	2,139,170	+0.01(+0.14%)
Feb 19, 2019	7.050	7.430	6.970	7.250	2,940,832	+0.21(+2.98%)
Feb 15, 2019	6.990	7.040	6.805	7.040	2,896,700	+0.11(+1.59%)
Feb 14, 2019	7.000	7.090	6.720	6.930	5,010,270	-1.19(-14.66%)
Feb 13, 2019	8.000	8.180	7.980	8.120	1,845,242	+0.13(+1.63%)
Feb 12, 2019	7.870	8.010	7.710	7.990	3,510,981	+0.13(+1.65%)
Feb 11, 2019	7.810	7.960	7.730	7.860	2,432,559	+0.05(+0.64%)
Feb 08, 2019	7.900	7.950	7.680	7.810	1,319,200	-0.14(-1.76%)
Feb 07, 2019	7.960	8.060	7.860	7.950	1,230,242	-0.05(-0.62%)
Feb 06, 2019	8.150	8.170	7.980	8.000	1,265,946	-0.15(-1.84%)
Feb 05, 2019	8.340	8.430	8.100	8.150	1,252,821	-0.14(-1.69%)
Feb 04, 2019	8.370	8.400	8.230	8.290	990,616	-0.10(-1.19%)

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.