Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.75 29.23 28.70 29.12 1,118,956 +0.41(+1.43%)
Jul 30, 2013 28.86 28.94 28.64 28.71 926,372 -0.04(-0.14%)
Jul 29, 2013 28.66 28.97 28.63 28.75 872,420 -0.13(-0.45%)
Jul 26, 2013 28.90 29.09 28.75 28.88 924,958 -0.13(-0.45%)
Jul 25, 2013 28.41 29.02 28.38 29.01 912,472 +0.48(+1.68%)
Jul 24, 2013 29.03 29.12 28.37 28.53 993,048 -0.40(-1.38%)
Jul 23, 2013 29.62 29.62 28.83 28.93 1,020,176 -0.63(-2.13%)
Jul 22, 2013 29.81 29.91 29.47 29.56 718,034 -0.18(-0.61%)
Jul 19, 2013 29.41 29.93 29.32 29.74 1,301,528 +0.23(+0.78%)
Jul 18, 2013 29.60 30.34 29.44 29.51 2,575,818 +0.14(+0.48%)
Jul 17, 2013 28.53 29.38 28.53 29.37 1,504,189 +0.96(+3.38%)
Jul 16, 2013 28.51 28.70 28.31 28.41 1,022,095 -0.05(-0.18%)
Jul 15, 2013 28.62 28.62 28.18 28.46 620,775 -0.11(-0.39%)
Jul 12, 2013 28.46 28.64 27.35 28.57 2,365,797 +0.06(+0.21%)
Jul 11, 2013 28.19 28.58 28.05 28.51 997,924 +0.76(+2.74%)
Jul 10, 2013 27.91 28.14 27.65 27.75 760,706 -0.11(-0.39%)
Jul 09, 2013 28.10 28.11 27.65 27.86 865,020 -0.11(-0.39%)
Jul 08, 2013 27.47 28.05 27.47 27.97 1,173,300 +0.54(+1.97%)
Jul 05, 2013 27.31 27.53 26.84 27.43 837,541 +0.34(+1.26%)
Jul 03, 2013 26.74 27.29 26.55 27.09 1,193,170 +0.16(+0.59%)
Jul 02, 2013 26.97 27.24 26.78 26.93 658,076 +0.09(+0.34%)
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.