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 (%)
Sep 29, 2017	10.70	10.77	10.57	10.60	2,409,183	-0.22(-2.03%)
Sep 28, 2017	10.97	11.05	10.71	10.82	3,113,807	-0.17(-1.55%)
Sep 27, 2017	11.10	11.16	10.99	10.99	1,437,618	-0.07(-0.63%)
Sep 26, 2017	10.94	11.09	10.93	11.06	2,193,785	+0.14(+1.28%)
Sep 25, 2017	10.90	10.98	10.78	10.92	4,332,844	+0.02(+0.18%)
Sep 22, 2017	11.24	11.27	10.78	10.90	5,059,783	-0.32(-2.85%)
Sep 21, 2017	11.20	11.29	11.10	11.22	2,299,247	+0.01(+0.09%)
Sep 20, 2017	11.10	11.30	11.08	11.21	2,937,380	+0.12(+1.08%)
Sep 19, 2017	11.35	11.43	10.83	11.09	5,663,381	-0.26(-2.29%)
Sep 18, 2017	11.55	11.63	11.24	11.35	2,891,108	-0.20(-1.73%)
Sep 15, 2017	11.64	11.71	11.53	11.55	1,978,254	-0.15(-1.28%)
Sep 14, 2017	11.67	11.72	11.51	11.70	2,786,796	+0.03(+0.26%)
Sep 13, 2017	11.67	11.72	11.49	11.67	3,261,331	-0.04(-0.34%)
Sep 12, 2017	11.70	11.85	11.69	11.71	3,427,916	+0.02(+0.17%)
Sep 11, 2017	11.54	11.81	11.54	11.69	3,918,059	+0.21(+1.83%)
Sep 08, 2017	11.50	11.56	11.33	11.48	4,534,299	-0.04(-0.35%)
Sep 07, 2017	11.54	11.79	11.50	11.52	2,167,819	-0.02(-0.17%)
Sep 06, 2017	12.00	12.00	11.53	11.54	5,973,918	-0.43(-3.59%)
Sep 05, 2017	12.04	12.14	11.88	11.97	1,461,250	-0.08(-0.66%)

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.