Indicators

Brookdale Senior Living Inc (NY: BKD )

7.085 +0.095 (+1.36%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.860	6.860	6.560	6.700	2,120,000	-0.11(-1.62%)
Dec 28, 2018	6.670	6.970	6.640	6.810	2,043,700	+0.14(+2.10%)
Dec 27, 2018	6.530	6.695	6.310	6.670	3,068,372	+0.05(+0.76%)
Dec 26, 2018	6.320	6.630	6.080	6.620	2,462,556	+0.29(+4.58%)
Dec 24, 2018	6.970	6.990	6.320	6.330	1,161,200	-0.69(-9.83%)
Dec 21, 2018	7.230	7.350	6.810	7.020	3,312,000	-0.22(-3.04%)
Dec 20, 2018	7.450	7.500	7.230	7.240	2,487,641	-0.23(-3.08%)
Dec 19, 2018	7.560	7.690	7.400	7.470	2,744,422	-0.16(-2.10%)
Dec 18, 2018	7.620	7.820	7.530	7.630	1,502,610	+0.05(+0.66%)
Dec 17, 2018	7.760	7.950	7.490	7.580	2,909,482	-0.29(-3.68%)
Dec 14, 2018	8.210	8.280	7.680	7.870	3,257,100	-0.39(-4.72%)
Dec 13, 2018	8.500	8.580	8.190	8.260	2,158,726	-0.22(-2.59%)
Dec 12, 2018	8.560	8.830	8.470	8.480	1,926,531	-0.01(-0.12%)
Dec 11, 2018	8.560	8.760	8.435	8.490	1,835,542	+0.04(+0.47%)
Dec 10, 2018	8.240	8.500	8.090	8.450	1,362,703	+0.21(+2.55%)
Dec 07, 2018	8.430	8.500	8.170	8.240	1,306,700	-0.22(-2.60%)
Dec 06, 2018	8.290	8.460	8.100	8.460	2,150,775	+0.06(+0.71%)
Dec 04, 2018	8.500	8.550	8.320	8.400	1,825,000	-0.11(-1.29%)

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.