Indicators

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.68	19.06	18.58	18.78	578,164	+0.04(+0.21%)
Oct 28, 2010	18.90	19.20	18.62	18.74	355,990	+0.00(+0.00%)
Oct 27, 2010	19.07	19.34	18.57	18.74	1,132,945	-0.65(-3.35%)
Oct 25, 2010	19.19	19.76	18.42	19.39	2,252,874	-0.38(-1.92%)
Oct 22, 2010	17.40	20.10	17.37	19.77	5,754,105	+3.14(+18.88%)
Oct 21, 2010	16.89	17.09	16.47	16.63	466,172	-0.16(-0.95%)
Oct 20, 2010	16.70	17.06	16.61	16.79	482,055	+0.16(+0.96%)
Oct 19, 2010	16.32	16.72	16.16	16.63	752,936	+0.05(+0.30%)
Oct 18, 2010	16.73	16.86	16.46	16.58	489,521	-0.09(-0.54%)
Oct 15, 2010	17.11	17.36	16.54	16.67	752,357	-0.19(-1.13%)
Oct 14, 2010	17.17	17.29	16.75	16.86	567,384	-0.37(-2.15%)
Oct 13, 2010	16.67	17.41	16.65	17.23	1,421,687	+0.67(+4.05%)
Oct 12, 2010	16.42	16.60	16.28	16.56	590,068	+0.02(+0.12%)
Oct 11, 2010	16.40	16.86	16.37	16.54	689,273	+0.13(+0.79%)
Oct 08, 2010	16.41	16.45	16.10	16.41	553,090	+0.09(+0.55%)
Oct 07, 2010	16.30	16.33	15.95	16.32	621,570	+0.10(+0.62%)
Oct 06, 2010	16.32	16.33	16.13	16.22	839,129	-0.15(-0.92%)
Oct 05, 2010	16.24	16.58	16.05	16.37	1,150,716	+0.34(+2.12%)
Oct 04, 2010	16.67	16.81	15.93	16.03	1,155,559	-0.67(-4.01%)

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.