Indicators

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.940	6.010	5.820	5.820	2,096,495	-0.16(-2.68%)
Dec 28, 2023	6.050	6.055	5.940	5.980	1,507,852	-0.07(-1.16%)
Dec 27, 2023	5.850	6.110	5.845	6.050	3,539,956	+0.32(+5.58%)
Dec 26, 2023	5.700	5.750	5.630	5.730	1,313,915	+0.07(+1.24%)
Dec 22, 2023	5.620	5.720	5.570	5.660	1,103,482	+0.12(+2.17%)
Dec 21, 2023	5.580	5.650	5.520	5.540	1,008,865	+0.04(+0.73%)
Dec 20, 2023	5.660	5.730	5.500	5.500	1,161,602	-0.23(-4.01%)
Dec 19, 2023	5.800	5.830	5.670	5.730	2,132,296	+0.02(+0.35%)
Dec 18, 2023	5.780	5.850	5.450	5.710	2,518,733	-0.06(-1.04%)
Dec 15, 2023	6.010	6.070	5.760	5.770	6,806,816	-0.07(-1.20%)
Dec 14, 2023	5.740	6.010	5.720	5.840	5,043,732	+0.11(+1.92%)
Dec 13, 2023	5.470	5.750	5.440	5.730	2,154,220	+0.26(+4.75%)
Dec 12, 2023	5.490	5.530	5.400	5.470	1,433,661	+0.00(+0.00%)
Dec 11, 2023	5.370	5.470	5.330	5.470	1,846,734	+0.15(+2.82%)
Dec 08, 2023	5.220	5.380	5.170	5.320	1,384,868	+0.09(+1.72%)
Dec 07, 2023	5.170	5.239	5.110	5.230	1,009,470	+0.04(+0.77%)
Dec 06, 2023	5.320	5.380	5.180	5.190	871,239	-0.08(-1.52%)
Dec 05, 2023	5.300	5.330	5.210	5.270	917,272	-0.08(-1.50%)
Dec 04, 2023	5.380	5.440	5.300	5.350	1,253,173	+0.00(+0.00%)

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.