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 24, 2011	24.97	25.00	24.02	24.29	1,277,636	-0.61(-2.45%)
May 23, 2011	25.17	25.17	24.64	24.90	572,484	-0.70(-2.73%)
May 20, 2011	25.94	26.06	25.56	25.60	586,028	-0.40(-1.54%)
May 19, 2011	25.57	26.01	25.40	26.00	581,669	+0.55(+2.16%)
May 18, 2011	25.18	25.81	25.16	25.45	604,802	+0.35(+1.39%)
May 17, 2011	25.39	25.40	24.91	25.10	629,835	-0.41(-1.61%)
May 16, 2011	25.77	26.22	25.48	25.51	882,040	-0.36(-1.39%)
May 13, 2011	26.86	26.92	25.77	25.87	962,226	-1.02(-3.79%)
May 12, 2011	26.71	27.05	26.54	26.89	448,037	-0.01(-0.04%)
May 11, 2011	26.73	27.16	26.73	26.90	800,652	+0.05(+0.19%)
May 10, 2011	25.51	26.96	25.13	26.85	1,176,273	+0.94(+3.63%)
May 09, 2011	25.77	26.06	25.61	25.91	657,643	+0.10(+0.39%)
May 06, 2011	26.36	26.43	25.67	25.81	601,013	-0.25(-0.96%)
May 05, 2011	26.02	26.39	25.70	26.06	490,645	-0.16(-0.61%)
May 04, 2011	26.19	26.50	25.90	26.22	604,514	+0.02(+0.08%)
May 03, 2011	26.90	27.03	26.01	26.20	575,232	-0.83(-3.07%)

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.