Indicators

Brookdale Senior Living Inc (NY: BKD )

7.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.350	6.590	6.240	6.570	3,725,200	+0.18(+2.82%)
Feb 27, 2020	6.170	6.730	6.030	6.390	3,205,771	+0.04(+0.63%)
Feb 26, 2020	6.790	6.800	6.280	6.350	1,868,061	-0.41(-6.07%)
Feb 25, 2020	7.450	7.540	6.750	6.760	2,270,337	-0.70(-9.38%)
Feb 24, 2020	7.680	7.720	7.450	7.460	1,821,787	-0.53(-6.63%)
Feb 21, 2020	8.270	8.305	7.980	7.990	1,397,600	-0.30(-3.62%)
Feb 20, 2020	8.340	8.460	8.190	8.290	2,991,596	-0.10(-1.19%)
Feb 19, 2020	6.930	8.570	6.910	8.390	6,359,233	+1.46(+21.07%)
Feb 18, 2020	6.910	7.081	6.860	6.930	917,145	+0.00(+0.00%)
Feb 14, 2020	7.120	7.150	6.880	6.930	592,100	-0.17(-2.39%)
Feb 13, 2020	7.010	7.200	6.990	7.100	892,146	+0.06(+0.85%)
Feb 12, 2020	6.870	7.080	6.840	7.040	1,468,183	+0.21(+3.07%)
Feb 11, 2020	6.750	6.980	6.750	6.830	1,391,937	+0.13(+1.94%)
Feb 10, 2020	6.640	6.720	6.600	6.700	571,569	+0.06(+0.90%)
Feb 07, 2020	6.790	6.800	6.600	6.640	1,000,000	-0.18(-2.64%)
Feb 06, 2020	6.960	6.970	6.770	6.820	1,330,732	-0.07(-1.02%)
Feb 05, 2020	6.710	6.945	6.710	6.890	1,032,129	+0.24(+3.61%)
Feb 04, 2020	6.660	6.860	6.620	6.650	1,101,988	+0.15(+2.31%)

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.