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 (%)
Apr 28, 2017	13.06	13.07	12.83	12.99	1,233,116	-0.06(-0.46%)
Apr 27, 2017	13.17	13.28	12.94	13.05	1,717,294	-0.09(-0.68%)
Apr 26, 2017	13.00	13.18	12.94	13.14	1,869,413	+0.13(+1.00%)
Apr 25, 2017	12.95	13.08	12.89	13.01	1,872,217	+0.12(+0.93%)
Apr 24, 2017	13.15	13.17	12.86	12.89	2,779,359	-0.12(-0.92%)
Apr 21, 2017	13.10	13.18	12.95	13.01	2,285,713	-0.12(-0.91%)
Apr 20, 2017	13.15	13.26	12.93	13.13	2,578,698	+0.06(+0.46%)
Apr 19, 2017	12.93	13.22	12.91	13.07	2,214,621	+0.21(+1.63%)
Apr 18, 2017	12.82	12.91	12.73	12.86	2,242,514	-0.03(-0.23%)
Apr 17, 2017	12.91	12.95	12.76	12.89	3,318,714	-0.04(-0.31%)
Apr 13, 2017	12.99	13.15	12.74	12.93	2,066,562	-0.03(-0.23%)
Apr 12, 2017	13.10	13.16	12.86	12.96	1,977,181	-0.12(-0.92%)
Apr 11, 2017	13.06	13.14	12.97	13.08	1,307,181	-0.05(-0.38%)
Apr 10, 2017	13.08	13.35	13.04	13.13	1,600,805	+0.07(+0.54%)
Apr 07, 2017	13.20	13.26	13.04	13.06	1,815,319	-0.18(-1.36%)
Apr 06, 2017	13.11	13.29	13.02	13.24	1,977,052	+0.13(+0.99%)
Apr 05, 2017	13.10	13.34	12.89	13.11	6,103,233	+0.08(+0.61%)
Apr 04, 2017	13.07	13.16	12.86	13.03	2,022,232	-0.05(-0.38%)

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.