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 (%)
May 29, 2020	3.460	3.670	3.380	3.660	3,563,700	+0.12(+3.39%)
May 28, 2020	3.870	3.880	3.500	3.540	4,258,576	-0.30(-7.81%)
May 27, 2020	3.800	3.940	3.600	3.840	3,365,189	+0.19(+5.21%)
May 26, 2020	3.500	3.730	3.400	3.650	2,970,202	+0.34(+10.27%)
May 22, 2020	3.370	3.380	3.080	3.310	3,197,400	-0.04(-1.19%)
May 21, 2020	3.430	3.530	3.330	3.350	2,750,767	-0.11(-3.18%)
May 20, 2020	3.340	3.580	3.250	3.460	2,091,870	+0.23(+7.12%)
May 19, 2020	3.330	3.425	3.150	3.230	2,989,083	-0.16(-4.72%)
May 18, 2020	3.010	3.420	3.010	3.390	2,834,427	+0.54(+18.95%)
May 15, 2020	2.700	2.930	2.650	2.850	1,313,600	+0.14(+5.17%)
May 14, 2020	2.610	2.720	2.390	2.710	1,963,310	+0.05(+1.88%)
May 13, 2020	2.760	2.760	2.580	2.660	3,135,106	-0.10(-3.62%)
May 12, 2020	2.960	3.070	2.760	2.760	2,521,125	-0.19(-6.44%)
May 11, 2020	3.060	3.060	2.880	2.950	2,088,262	-0.15(-4.84%)
May 08, 2020	2.890	3.140	2.870	3.100	3,922,700	+0.31(+11.11%)
May 07, 2020	2.920	2.990	2.730	2.790	4,815,270	-0.08(-2.79%)
May 06, 2020	3.100	3.290	2.732	2.870	4,033,136	-0.05(-1.71%)
May 05, 2020	3.160	3.218	2.900	2.920	3,556,020	-0.13(-4.26%)
May 04, 2020	3.050	3.058	2.880	3.050	4,327,046	-0.07(-2.24%)

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.