Indicators

Brookdale Senior Living Inc (NY: BKD )

7.080 -0.070 (-0.98%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	26.75	26.97	26.45	26.89	1,205,801	+0.43(+1.63%)
Feb 25, 2011	26.06	26.81	25.15	26.46	2,568,163	+1.08(+4.26%)
Feb 24, 2011	24.06	25.92	23.96	25.38	2,344,907	+1.93(+8.23%)
Feb 23, 2011	23.78	24.01	23.27	23.45	824,322	-0.41(-1.72%)
Feb 22, 2011	24.21	24.22	23.76	23.86	657,052	-0.58(-2.37%)
Feb 18, 2011	24.43	24.63	24.21	24.44	308,997	+0.03(+0.12%)
Feb 17, 2011	23.85	24.51	23.75	24.41	430,482	+0.50(+2.09%)
Feb 16, 2011	23.90	24.20	23.87	23.91	1,541,896	+0.10(+0.42%)
Feb 15, 2011	23.68	23.95	23.63	23.81	1,088,718	-0.02(-0.08%)
Feb 14, 2011	23.70	24.05	23.57	23.83	543,974	+0.08(+0.34%)
Feb 11, 2011	23.65	23.84	23.61	23.75	572,228	+0.00(+0.00%)
Feb 10, 2011	23.50	23.81	23.43	23.75	1,207,256	+0.09(+0.38%)
Feb 09, 2011	23.46	23.81	23.37	23.66	666,860	+0.04(+0.17%)
Feb 08, 2011	23.15	23.72	23.11	23.62	846,505	+0.59(+2.56%)
Feb 07, 2011	22.55	23.18	22.50	23.03	326,863	+0.51(+2.26%)
Feb 04, 2011	22.79	23.01	22.43	22.52	310,457	+0.02(+0.09%)
Feb 03, 2011	21.96	22.57	21.96	22.50	593,451	+0.53(+2.41%)
Feb 02, 2011	22.41	22.41	21.72	21.97	324,793	-0.18(-0.81%)

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.