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 (%)
Sep 29, 2023	4.050	4.215	4.040	4.140	1,215,767	+0.14(+3.50%)
Sep 28, 2023	3.900	4.030	3.875	4.000	2,195,375	+0.08(+2.04%)
Sep 27, 2023	4.110	4.250	3.910	3.920	1,348,773	-0.16(-3.92%)
Sep 26, 2023	4.430	4.450	4.055	4.080	1,694,889	-0.36(-8.11%)
Sep 25, 2023	4.240	4.490	4.330	4.440	1,722,464	+0.17(+3.98%)
Sep 22, 2023	4.350	4.350	4.270	4.270	755,595	-0.06(-1.39%)
Sep 21, 2023	4.290	4.400	4.250	4.330	1,389,934	+0.03(+0.70%)
Sep 20, 2023	4.180	4.490	4.180	4.300	1,517,227	+0.16(+3.86%)
Sep 19, 2023	4.160	4.220	4.090	4.140	535,765	+0.01(+0.24%)
Sep 18, 2023	4.130	4.210	4.055	4.130	658,665	+0.03(+0.73%)
Sep 15, 2023	4.010	4.150	4.010	4.100	2,708,141	+0.09(+2.24%)
Sep 14, 2023	4.030	4.150	4.000	4.010	771,795	+0.03(+0.75%)
Sep 13, 2023	4.080	4.135	3.970	3.980	766,663	-0.10(-2.45%)
Sep 12, 2023	3.930	4.220	3.904	4.080	1,527,742	+0.16(+4.08%)
Sep 11, 2023	3.940	3.985	3.890	3.920	610,560	-0.03(-0.76%)
Sep 08, 2023	3.910	4.000	3.880	3.950	429,273	+0.02(+0.51%)
Sep 07, 2023	3.950	3.980	3.875	3.930	1,422,139	-0.05(-1.26%)
Sep 06, 2023	4.070	4.080	3.950	3.980	1,022,075	-0.10(-2.45%)
Sep 05, 2023	4.280	4.280	4.055	4.080	1,259,618	-0.22(-5.12%)

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.