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 (%)
Jun 30, 2011	24.17	24.46	24.04	24.25	691,941	+0.10(+0.41%)
Jun 29, 2011	23.98	24.28	23.79	24.15	926,068	+0.27(+1.13%)
Jun 28, 2011	23.37	23.92	23.33	23.88	612,826	+0.54(+2.31%)
Jun 27, 2011	23.33	23.50	23.08	23.34	558,715	+0.04(+0.17%)
Jun 24, 2011	23.78	23.86	23.10	23.30	1,395,589	-0.49(-2.06%)
Jun 23, 2011	23.61	23.79	23.15	23.79	877,142	-0.15(-0.63%)
Jun 22, 2011	23.89	24.65	23.84	23.94	1,738,618	-0.10(-0.42%)
Jun 21, 2011	23.94	24.31	23.78	24.04	1,757,154	+0.32(+1.35%)
Jun 20, 2011	23.67	23.75	23.62	23.72	929,046	+0.38(+1.63%)
Jun 17, 2011	23.32	23.43	23.06	23.34	1,217,873	+0.23(+1.00%)
Jun 16, 2011	22.86	23.23	22.81	23.11	1,510,736	+0.19(+0.83%)
Jun 15, 2011	22.83	23.21	22.71	22.92	1,481,247	-0.17(-0.74%)
Jun 14, 2011	22.94	23.23	22.73	23.09	1,066,555	+0.38(+1.67%)
Jun 13, 2011	22.71	22.94	22.42	22.71	940,853	+0.12(+0.53%)
Jun 10, 2011	22.88	22.89	22.09	22.59	3,012,916	-0.40(-1.74%)
Jun 09, 2011	22.90	23.11	22.45	22.99	2,827,716	-0.01(-0.04%)
Jun 08, 2011	22.19	23.23	21.97	23.00	2,864,753	+0.14(+0.61%)
Jun 07, 2011	23.23	23.30	22.85	22.86	492,793	-0.25(-1.08%)
Jun 06, 2011	23.74	23.79	22.94	23.11	1,000,975	-0.68(-2.86%)

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.