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 (%)
May 29, 2015	37.65	37.95	37.36	37.69	1,311,791	-0.02(-0.05%)
May 28, 2015	37.62	37.77	37.46	37.71	974,949	+0.20(+0.53%)
May 27, 2015	37.25	37.58	37.24	37.51	1,184,783	+0.26(+0.70%)
May 26, 2015	37.74	37.86	37.16	37.25	1,401,190	-0.62(-1.64%)
May 22, 2015	38.00	37.87	37.87	37.87	1,184,400	-0.32(-0.84%)
May 21, 2015	37.86	38.45	37.71	38.19	1,784,242	+0.30(+0.79%)
May 20, 2015	37.66	38.10	37.55	37.89	1,997,627	+0.17(+0.45%)
May 19, 2015	37.40	38.06	37.21	37.72	1,970,751	+0.33(+0.88%)
May 18, 2015	37.04	37.60	37.02	37.39	1,282,232	+0.24(+0.65%)
May 15, 2015	35.97	37.53	35.76	37.15	3,355,487	+1.15(+3.19%)
May 14, 2015	36.00	36.04	35.71	36.00	842,749	+0.11(+0.31%)
May 13, 2015	36.09	36.40	35.70	35.89	1,257,849	-0.10(-0.28%)
May 12, 2015	35.89	36.17	35.50	35.99	1,985,810	-0.04(-0.11%)
May 11, 2015	36.64	36.66	36.00	36.03	1,437,765	-0.61(-1.66%)
May 08, 2015	36.70	38.60	36.15	36.64	4,115,024	+0.52(+1.44%)
May 07, 2015	35.51	36.26	35.45	36.12	2,246,059	+0.55(+1.55%)
May 06, 2015	36.36	36.36	35.42	35.57	1,950,496	-0.55(-1.52%)
May 05, 2015	36.13	36.49	35.68	36.12	2,413,277	+0.00(+0.00%)
May 04, 2015	36.04	36.43	35.82	36.12	2,731,315	+0.17(+0.47%)

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.