Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.07	38.10	37.80	38.04	29,000	-0.28(-0.73%)
Apr 27, 2006	37.44	38.65	37.11	38.32	39,100	+0.63(+1.67%)
Apr 26, 2006	37.60	37.79	37.50	37.69	28,600	+0.21(+0.56%)
Apr 25, 2006	37.60	38.10	37.14	37.48	65,200	+0.02(+0.05%)
Apr 24, 2006	38.45	38.45	37.46	37.46	17,600	-0.97(-2.52%)
Apr 21, 2006	38.66	38.80	38.21	38.43	22,700	+0.27(+0.71%)
Apr 20, 2006	38.50	38.60	37.90	38.16	22,200	-0.18(-0.47%)
Apr 19, 2006	37.55	38.42	37.30	38.34	25,600	+0.89(+2.38%)
Apr 18, 2006	37.40	37.49	37.23	37.45	66,600	+0.21(+0.56%)
Apr 17, 2006	37.74	37.85	37.00	37.24	34,000	-0.36(-0.96%)
Apr 13, 2006	36.85	37.65	36.80	37.60	19,600	+0.75(+2.04%)
Apr 12, 2006	37.15	37.15	36.75	36.85	41,800	-0.20(-0.54%)
Apr 11, 2006	37.57	37.66	36.90	37.05	29,200	-0.52(-1.38%)
Apr 10, 2006	37.85	37.95	37.10	37.57	94,300	-0.18(-0.48%)
Apr 07, 2006	38.30	38.40	37.00	37.75	95,200	-0.55(-1.44%)
Apr 06, 2006	38.35	38.50	38.06	38.30	21,000	-0.20(-0.52%)
Apr 05, 2006	38.64	38.64	38.00	38.50	15,500	-0.14(-0.36%)
Apr 04, 2006	37.67	38.86	37.57	38.64	148,400	+0.91(+2.41%)

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.