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, 2013	28.62	29.39	28.46	29.16	513,299	+0.56(+1.96%)
Nov 27, 2013	28.94	28.94	28.59	28.60	563,239	-0.30(-1.04%)
Nov 26, 2013	28.85	29.02	28.62	28.90	535,558	+0.03(+0.10%)
Nov 25, 2013	29.11	29.18	28.81	28.87	434,833	-0.18(-0.62%)
Nov 22, 2013	29.06	29.17	28.91	29.05	643,945	+0.05(+0.17%)
Nov 21, 2013	28.77	29.06	28.77	29.00	985,018	+0.28(+0.97%)
Nov 20, 2013	29.20	29.48	28.52	28.72	1,024,582	-0.47(-1.61%)
Nov 19, 2013	29.35	29.49	29.07	29.19	531,950	-0.21(-0.71%)
Nov 18, 2013	29.90	29.96	29.29	29.40	679,027	-0.48(-1.61%)
Nov 15, 2013	29.93	29.99	29.59	29.88	740,553	+0.05(+0.17%)
Nov 14, 2013	29.82	30.00	29.45	29.83	1,189,998	+0.38(+1.29%)
Nov 12, 2013	28.86	29.60	28.73	29.45	1,543,877	+0.54(+1.87%)
Nov 11, 2013	28.18	28.97	28.18	28.91	1,083,223	+0.65(+2.30%)
Nov 08, 2013	28.58	28.97	28.09	28.26	1,487,829	-0.17(-0.60%)
Nov 07, 2013	28.41	29.00	28.02	28.43	2,651,579	+1.51(+5.61%)
Nov 06, 2013	26.84	27.07	26.69	26.92	2,019,418	+0.14(+0.52%)
Nov 05, 2013	27.30	27.30	26.57	26.78	1,483,670	-0.67(-2.44%)
Nov 04, 2013	27.37	27.46	27.09	27.45	597,747	+0.15(+0.55%)

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.