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 (%)
Jan 31, 2023	2.850	2.905	2.850	2.880	1,197,238	+0.02(+0.70%)
Jan 30, 2023	2.950	2.980	2.835	2.860	677,915	-0.09(-3.05%)
Jan 27, 2023	2.890	3.000	2.810	2.950	6,699,078	+0.07(+2.43%)
Jan 26, 2023	2.870	2.920	2.795	2.880	4,230,106	+0.06(+2.13%)
Jan 25, 2023	2.760	2.830	2.700	2.820	1,553,293	+0.05(+1.81%)
Jan 24, 2023	2.870	2.940	2.770	2.770	1,176,688	-0.13(-4.48%)
Jan 23, 2023	2.640	2.910	2.640	2.900	7,222,558	+0.27(+10.27%)
Jan 20, 2023	2.460	2.655	2.370	2.630	4,704,614	+0.21(+8.68%)
Jan 19, 2023	2.420	2.470	2.380	2.420	989,722	-0.03(-1.22%)
Jan 18, 2023	2.550	2.588	2.420	2.450	1,815,255	-0.09(-3.54%)
Jan 17, 2023	2.650	2.708	2.510	2.540	2,008,580	-0.19(-6.96%)
Jan 13, 2023	2.840	2.890	2.730	2.730	1,709,630	-0.18(-6.19%)
Jan 12, 2023	2.880	2.910	2.820	2.910	1,197,283	+0.01(+0.34%)
Jan 11, 2023	2.930	2.945	2.870	2.900	862,918	+0.00(+0.00%)
Jan 10, 2023	2.920	2.920	2.860	2.900	934,287	+0.00(+0.00%)
Jan 09, 2023	2.930	2.980	2.857	2.900	1,333,303	+0.02(+0.69%)
Jan 06, 2023	2.880	2.930	2.830	2.880	1,362,983	+0.03(+1.05%)
Jan 05, 2023	2.790	2.850	2.730	2.850	1,987,971	+0.07(+2.52%)
Jan 04, 2023	2.790	2.875	2.670	2.780	8,103,571	+0.03(+1.09%)

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.