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 (%)
Feb 27, 2015	36.99	37.54	36.92	37.51	2,026,910	+0.42(+1.13%)
Feb 26, 2015	36.95	37.20	36.65	37.09	2,323,386	+0.13(+0.35%)
Feb 25, 2015	35.70	37.08	35.63	36.96	4,506,511	+1.27(+3.56%)
Feb 24, 2015	36.71	36.81	35.49	35.69	3,735,829	-1.12(-3.04%)
Feb 23, 2015	36.64	36.97	36.55	36.81	1,096,545	+0.11(+0.30%)
Feb 20, 2015	36.86	36.87	36.50	36.70	682,736	-0.20(-0.54%)
Feb 19, 2015	36.85	37.11	36.78	36.90	790,903	-0.13(-0.35%)
Feb 18, 2015	36.63	37.03	36.38	37.03	1,047,511	+0.39(+1.06%)
Feb 17, 2015	37.18	37.20	36.54	36.64	1,054,556	-0.63(-1.69%)
Feb 13, 2015	36.51	37.27	37.27	37.27	1,650,100	+0.68(+1.86%)
Feb 12, 2015	36.50	36.62	36.29	36.59	1,155,103	+0.13(+0.36%)
Feb 11, 2015	36.42	36.82	36.23	36.46	1,223,460	-0.08(-0.22%)
Feb 10, 2015	36.36	36.55	36.02	36.54	1,050,786	+0.43(+1.19%)
Feb 09, 2015	36.72	36.88	35.94	36.11	1,755,423	-0.77(-2.09%)
Feb 06, 2015	36.02	36.99	35.60	36.88	6,625,549	+2.31(+6.68%)
Feb 05, 2015	34.69	34.93	33.94	34.57	3,943,684	-0.36(-1.03%)
Feb 04, 2015	34.60	35.05	34.49	34.93	1,393,293	+0.12(+0.34%)
Feb 03, 2015	34.40	35.00	34.29	34.81	2,576,509	+0.48(+1.40%)

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.