Indicators

Brookdale Senior Living Inc (NY: BKD )

7.050 -0.120 (-1.67%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.54	14.71	14.34	14.40	3,179,355	-0.23(-1.57%)
Feb 27, 2017	14.41	14.63	14.27	14.63	2,428,234	+0.17(+1.18%)
Feb 24, 2017	14.59	14.66	14.37	14.46	2,610,362	-0.21(-1.43%)
Feb 23, 2017	14.78	14.78	14.47	14.67	2,115,484	-0.02(-0.14%)
Feb 22, 2017	15.15	15.17	14.68	14.69	2,770,246	-0.38(-2.52%)
Feb 21, 2017	14.31	15.31	14.20	15.07	13,795,670	+0.70(+4.87%)
Feb 17, 2017		14.37	14.37	14.37	0	-1.01(-6.57%)
Feb 16, 2017	15.28	16.13	15.06	15.38	8,011,825	+0.15(+0.98%)
Feb 15, 2017	14.66	15.32	14.62	15.23	6,616,265	+0.29(+1.94%)
Feb 14, 2017	14.64	15.68	14.30	14.94	10,591,069	+0.10(+0.67%)
Feb 13, 2017	15.20	15.20	14.65	14.84	5,470,367	-0.31(-2.05%)
Feb 10, 2017	15.41	15.41	14.53	15.15	4,764,947	-0.27(-1.75%)
Feb 09, 2017	15.29	15.50	15.18	15.42	1,576,366	+0.13(+0.85%)
Feb 08, 2017	15.23	15.39	15.06	15.29	1,811,471	+0.02(+0.13%)
Feb 07, 2017	15.30	15.48	15.11	15.27	1,787,419	+0.01(+0.07%)
Feb 06, 2017	15.42	15.46	15.20	15.26	2,048,891	-0.17(-1.10%)
Feb 03, 2017	15.47	15.57	15.30	15.43	3,741,086	-0.01(-0.06%)
Feb 02, 2017	15.09	15.74	15.04	15.44	9,339,512	+0.38(+2.52%)

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.