Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 +0.170 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.24	17.45	17.22	17.39	428,225	+0.15(+0.87%)
Dec 29, 2011	17.15	17.54	17.00	17.24	911,483	+0.27(+1.59%)
Dec 28, 2011	16.83	17.15	16.64	16.97	847,987	+0.10(+0.59%)
Dec 27, 2011	16.64	16.91	16.52	16.87	355,825	+0.14(+0.84%)
Dec 23, 2011	16.67	16.73	16.48	16.73	414,181	+0.89(+5.62%)
Dec 21, 2011	14.91	15.86	14.87	15.84	858,831	+0.85(+5.67%)
Dec 20, 2011	14.66	15.14	14.56	14.99	598,081	+0.68(+4.75%)
Dec 19, 2011	14.81	14.83	14.19	14.31	879,830	-0.39(-2.65%)
Dec 16, 2011	14.86	15.23	14.58	14.70	555,708	+0.02(+0.14%)
Dec 15, 2011	14.70	14.76	14.20	14.68	937,277	+0.18(+1.24%)
Dec 14, 2011	14.98	15.15	14.42	14.50	1,012,879	-0.67(-4.42%)
Dec 13, 2011	15.54	15.80	15.06	15.17	1,091,852	-0.21(-1.37%)
Dec 12, 2011	15.70	15.77	15.16	15.38	943,970	-0.57(-3.57%)
Dec 09, 2011	15.66	16.10	15.63	15.95	501,138	+0.38(+2.44%)
Dec 08, 2011	16.02	16.06	15.48	15.57	909,812	-0.66(-4.07%)
Dec 07, 2011	16.10	16.32	15.84	16.23	437,246	-0.02(-0.12%)
Dec 06, 2011	16.22	16.38	15.92	16.25	657,614	+0.06(+0.37%)
Dec 05, 2011	15.92	16.49	15.71	16.19	745,033	+0.61(+3.92%)
Dec 02, 2011	15.67	16.08	15.47	15.58	830,259	+0.16(+1.04%)

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.