Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 +0.170 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.89	18.56	17.86	18.47	2,813,879	+0.45(+2.50%)
Jul 28, 2016	17.80	18.18	17.72	18.02	1,919,413	+0.15(+0.84%)
Jul 27, 2016	17.99	18.05	17.56	17.87	1,622,449	-0.27(-1.49%)
Jul 26, 2016	17.93	18.23	17.80	18.14	3,044,823	+0.20(+1.11%)
Jul 25, 2016	18.01	18.06	17.81	17.94	2,329,076	-0.12(-0.66%)
Jul 22, 2016	17.58	18.16	17.44	18.06	3,065,095	+0.51(+2.91%)
Jul 21, 2016	17.71	17.93	17.51	17.55	2,679,274	-0.08(-0.45%)
Jul 20, 2016	17.18	17.70	17.04	17.63	2,824,800	+0.49(+2.86%)
Jul 19, 2016	17.16	17.22	16.89	17.14	1,238,082	-0.08(-0.46%)
Jul 18, 2016	16.94	17.30	16.89	17.22	1,892,266	+0.32(+1.89%)
Jul 15, 2016	17.11	17.11	16.82	16.90	1,411,025	-0.10(-0.59%)
Jul 14, 2016	16.84	17.11	16.73	17.00	2,456,578	+0.27(+1.61%)
Jul 13, 2016	16.90	16.92	16.64	16.73	1,696,901	+0.00(+0.00%)
Jul 12, 2016	16.93	16.98	16.64	16.73	2,195,705	+0.00(+0.00%)
Jul 11, 2016	16.59	16.91	16.57	16.73	2,759,762	+0.27(+1.64%)
Jul 08, 2016	15.71	16.50	15.50	16.46	4,419,985	+0.96(+6.19%)
Jul 07, 2016	15.26	15.80	15.26	15.50	2,700,365	+0.35(+2.31%)
Jul 06, 2016	14.84	15.21	14.75	15.15	3,035,496	+0.19(+1.27%)
Jul 05, 2016	15.73	15.73	14.88	14.96	3,039,269	-0.94(-5.91%)

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.