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 (%)
Nov 29, 2019	7.120	7.200	7.040	7.140	458,200	-0.01(-0.14%)
Nov 27, 2019	7.080	7.255	7.080	7.150	719,200	+0.09(+1.27%)
Nov 26, 2019	7.160	7.195	7.060	7.060	1,107,536	-0.13(-1.81%)
Nov 25, 2019	7.140	7.250	7.090	7.190	1,135,374	+0.09(+1.27%)
Nov 22, 2019	7.110	7.140	6.940	7.100	1,493,700	+0.04(+0.57%)
Nov 21, 2019	7.070	7.110	6.950	7.060	1,153,652	-0.01(-0.14%)
Nov 20, 2019	7.050	7.130	6.990	7.070	1,191,746	-0.02(-0.28%)
Nov 19, 2019	7.070	7.200	7.050	7.090	1,637,520	+0.06(+0.85%)
Nov 18, 2019	7.020	7.050	6.900	7.030	1,287,872	+0.01(+0.14%)
Nov 15, 2019	7.040	7.100	6.860	7.020	1,245,300	+0.04(+0.57%)
Nov 14, 2019	6.920	7.040	6.920	6.980	1,045,860	+0.03(+0.43%)
Nov 13, 2019	7.050	7.120	6.910	6.950	1,555,204	-0.15(-2.11%)
Nov 12, 2019	7.210	7.220	7.000	7.100	2,082,940	-0.10(-1.39%)
Nov 11, 2019	7.270	7.370	7.160	7.200	1,629,108	-0.14(-1.91%)
Nov 08, 2019	7.390	7.440	7.230	7.340	1,327,300	-0.03(-0.41%)
Nov 07, 2019	7.390	7.460	7.240	7.370	1,680,402	+0.10(+1.38%)
Nov 06, 2019	7.220	7.350	7.200	7.270	1,558,467	+0.01(+0.14%)
Nov 05, 2019	7.120	7.990	7.060	7.260	3,060,129	-0.38(-4.97%)
Nov 04, 2019	7.580	7.730	7.520	7.640	977,461	+0.12(+1.60%)

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.