Indicators

Brookdale Senior Living Inc (NY: BKD )

6.990 -0.070 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.750	6.830	6.490	6.530	5,636,130	-0.28(-4.11%)
Feb 27, 2018	6.870	7.020	6.600	6.810	4,726,329	-0.19(-2.71%)
Feb 26, 2018	6.830	7.245	6.570	7.000	6,206,871	+0.18(+2.64%)
Feb 23, 2018	7.160	7.260	6.700	6.820	10,711,210	-0.36(-5.01%)
Feb 22, 2018			6.720	7.180	20,035,120	-1.72(-19.33%)
Feb 21, 2018	8.920	9.080	8.820	8.900	2,252,693	+0.00(+0.00%)
Feb 20, 2018	9.170	9.190	8.900	8.900	2,847,735	-0.30(-3.26%)
Feb 16, 2018		9.200	9.200	9.200	0	+0.00(+0.00%)
Feb 15, 2018	9.300	9.310	9.070	9.200	3,085,142	-0.04(-0.43%)
Feb 14, 2018	9.350	9.510	9.215	9.240	1,751,554	-0.17(-1.81%)
Feb 13, 2018	9.440	9.590	9.240	9.410	2,305,050	-0.09(-0.95%)
Feb 12, 2018	9.500	9.590	9.370	9.500	2,151,318	+0.00(+0.00%)
Feb 09, 2018	9.730	9.800	9.145	9.500	6,619,357	-0.17(-1.76%)
Feb 08, 2018	10.25	10.36	9.660	9.670	3,454,694	-0.59(-5.75%)
Feb 07, 2018	9.340	10.38	9.340	10.26	4,745,095	+0.95(+10.20%)
Feb 06, 2018	9.270	9.550	9.110	9.310	4,207,734	-0.21(-2.15%)
Feb 05, 2018	9.600	9.660	9.370	9.515	2,742,558	-0.12(-1.30%)
Feb 02, 2018	9.890	9.890	9.585	9.640	2,830,976	-0.31(-3.12%)

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.