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 (%)
Sep 28, 2012	23.18	23.37	22.91	23.22	1,253,449	-0.17(-0.73%)
Sep 27, 2012	22.10	23.57	22.02	23.39	2,621,722	+1.32(+5.98%)
Sep 26, 2012	22.88	22.88	21.89	22.07	1,272,409	-0.73(-3.20%)
Sep 25, 2012	22.40	22.83	22.32	22.80	1,957,143	+0.49(+2.20%)
Sep 24, 2012	22.30	22.49	22.17	22.31	926,360	-0.16(-0.71%)
Sep 21, 2012	22.94	22.98	22.47	22.47	1,113,338	-0.27(-1.19%)
Sep 20, 2012	22.53	23.00	22.53	22.74	1,281,162	-0.03(-0.13%)
Sep 19, 2012	22.65	22.83	22.49	22.77	1,170,759	+0.17(+0.75%)
Sep 18, 2012	23.08	23.08	22.51	22.60	1,136,969	-0.51(-2.21%)
Sep 17, 2012	23.50	23.50	23.08	23.11	618,567	-0.46(-1.95%)
Sep 14, 2012	23.09	23.97	23.09	23.57	1,717,427	+0.51(+2.21%)
Sep 13, 2012	22.62	23.42	22.52	23.06	1,060,805	+0.46(+2.04%)
Sep 12, 2012	22.64	22.84	22.41	22.60	600,319	+0.08(+0.36%)
Sep 11, 2012	22.53	22.95	22.48	22.52	1,072,238	+0.09(+0.40%)
Sep 10, 2012	23.19	23.23	22.38	22.43	1,741,608	-0.76(-3.28%)
Sep 07, 2012	22.90	23.54	22.66	23.19	1,987,145	+0.40(+1.76%)
Sep 06, 2012	22.93	23.20	22.73	22.79	1,251,443	+0.13(+0.57%)
Sep 05, 2012	22.43	22.97	22.37	22.66	1,350,761	+0.22(+0.98%)

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.