Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.86	27.86	26.74	27.24	863,729	-0.65(-2.33%)
Apr 28, 2011	27.05	27.89	27.05	27.89	1,019,833	+0.97(+3.60%)
Apr 27, 2011	27.09	27.16	26.83	26.92	321,266	-0.03(-0.11%)
Apr 26, 2011	26.63	27.08	26.45	26.95	563,877	+0.39(+1.47%)
Apr 25, 2011	26.80	26.87	26.47	26.56	578,179	-0.31(-1.15%)
Apr 21, 2011	27.14	27.30	26.76	26.87	563,951	-0.01(-0.04%)
Apr 20, 2011	26.81	27.16	26.74	26.88	353,991	+0.48(+1.82%)
Apr 19, 2011	26.05	26.45	25.97	26.40	444,293	+0.39(+1.50%)
Apr 18, 2011	25.66	26.12	25.41	26.01	430,718	-0.11(-0.42%)
Apr 15, 2011	26.14	26.17	25.71	26.12	969,449	+0.03(+0.11%)
Apr 14, 2011	25.87	26.24	25.70	26.09	560,421	+0.09(+0.35%)
Apr 13, 2011	26.52	26.52	25.99	26.00	823,156	-0.21(-0.80%)
Apr 12, 2011	26.35	26.68	25.81	26.21	884,302	-0.26(-0.98%)
Apr 11, 2011	26.53	26.70	26.20	26.47	480,686	-0.03(-0.11%)
Apr 08, 2011	27.07	27.22	26.32	26.50	284,366	-0.39(-1.45%)
Apr 07, 2011	27.47	27.67	26.84	26.89	458,123	-0.63(-2.29%)
Apr 06, 2011	27.98	28.07	27.37	27.52	520,579	-0.35(-1.26%)
Apr 05, 2011	27.74	28.05	27.66	27.87	245,929	-0.01(-0.04%)
Apr 04, 2011	28.00	28.30	27.84	27.88	475,529	-0.10(-0.36%)

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.