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 (%)
Apr 28, 2023	4.240	4.310	4.160	4.290	2,479,939	+0.04(+0.94%)
Apr 27, 2023	4.230	4.270	4.205	4.250	1,128,247	+0.04(+0.95%)
Apr 26, 2023	4.180	4.280	4.172	4.210	1,232,108	-0.01(-0.24%)
Apr 25, 2023	4.280	4.335	4.220	4.220	1,330,999	-0.12(-2.76%)
Apr 24, 2023	4.310	4.520	4.250	4.340	1,832,363	+0.07(+1.64%)
Apr 21, 2023	4.240	4.310	4.190	4.270	1,437,961	+0.04(+0.95%)
Apr 20, 2023	4.170	4.300	4.110	4.230	1,985,319	+0.01(+0.24%)
Apr 19, 2023	4.210	4.260	4.180	4.220	1,392,481	-0.05(-1.17%)
Apr 18, 2023	4.250	4.335	4.160	4.270	2,304,680	+0.02(+0.47%)
Apr 17, 2023	4.040	4.325	3.990	4.250	2,273,843	+0.19(+4.68%)
Apr 14, 2023	4.200	4.245	3.970	4.060	1,347,991	-0.10(-2.40%)
Apr 13, 2023	4.230	4.270	4.060	4.160	2,202,651	-0.01(-0.24%)
Apr 12, 2023	3.940	4.250	3.932	4.170	4,105,338	+0.22(+5.57%)
Apr 11, 2023	3.240	4.060	3.240	3.950	9,592,065	+0.97(+32.55%)
Apr 10, 2023	2.860	2.990	2.850	2.980	1,950,328	+0.12(+4.20%)
Apr 06, 2023	2.890	2.900	2.820	2.860	2,200,493	+0.01(+0.35%)
Apr 05, 2023	2.850	2.920	2.795	2.850	1,132,379	-0.02(-0.70%)
Apr 04, 2023	2.910	2.920	2.830	2.870	804,740	-0.06(-2.05%)

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.