Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.90	33.69	32.74	33.54	3,394,895	+0.72(+2.19%)
Feb 27, 2014	33.28	33.62	31.80	32.82	6,208,843	-0.44(-1.32%)
Feb 26, 2014	31.65	33.34	31.55	33.26	3,980,826	+1.77(+5.62%)
Feb 25, 2014	31.40	31.65	31.13	31.49	1,833,161	+0.04(+0.13%)
Feb 24, 2014	30.64	31.73	30.55	31.45	3,566,596	+0.90(+2.95%)
Feb 21, 2014	31.50	32.38	30.49	30.55	15,101,504	+0.46(+1.53%)
Feb 20, 2014	29.88	30.17	29.60	30.09	771,414	+0.18(+0.60%)
Feb 19, 2014	29.91	30.25	29.64	29.91	1,351,626	-0.09(-0.30%)
Feb 18, 2014	29.68	30.03	29.58	30.00	1,301,554	+0.32(+1.08%)
Feb 14, 2014	29.49	29.68	29.68	29.68	1,312,600	+0.18(+0.61%)
Feb 13, 2014	29.17	29.72	29.07	29.50	977,038	+0.12(+0.41%)
Feb 12, 2014	29.23	29.55	29.10	29.38	977,297	+0.13(+0.44%)
Feb 11, 2014	28.96	29.48	28.70	29.25	773,957	+0.30(+1.04%)
Feb 10, 2014	28.83	29.28	28.47	28.95	976,097	+0.16(+0.56%)
Feb 07, 2014	28.89	29.36	28.70	28.79	1,396,458	+0.12(+0.42%)
Feb 06, 2014	28.25	29.33	28.25	28.67	2,647,460	+1.66(+6.15%)
Feb 05, 2014	26.76	27.07	26.11	27.01	1,197,273	+0.16(+0.60%)
Feb 04, 2014	26.58	26.90	26.21	26.85	1,026,193	+0.48(+1.82%)

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.