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 (%)
Oct 31, 2012	23.49	23.61	23.04	23.46	677,914	-0.05(-0.21%)
Oct 26, 2012	23.66	23.51	23.51	23.51	688,400	-0.22(-0.93%)
Oct 25, 2012	23.54	23.81	23.22	23.73	986,735	+0.46(+1.98%)
Oct 24, 2012	23.74	23.79	23.23	23.27	1,037,825	-0.29(-1.23%)
Oct 23, 2012	23.74	23.93	23.37	23.56	1,153,914	-0.58(-2.40%)
Oct 19, 2012	24.20	24.34	23.82	24.14	1,489,225	-0.11(-0.45%)
Oct 18, 2012	24.22	24.48	23.98	24.25	1,117,485	-0.09(-0.37%)
Oct 17, 2012	25.25	25.37	24.11	24.34	1,301,637	+0.07(+0.29%)
Oct 16, 2012	24.45	24.53	24.15	24.27	539,804	-0.03(-0.12%)
Oct 15, 2012	24.19	24.34	23.86	24.30	582,195	+0.14(+0.58%)
Oct 12, 2012	24.45	24.55	24.10	24.16	916,249	+0.02(+0.08%)
Oct 11, 2012	24.27	24.66	24.13	24.14	1,340,399	+0.02(+0.08%)
Oct 10, 2012	24.21	24.28	23.75	24.12	1,427,600	-0.14(-0.58%)
Oct 09, 2012	24.15	24.55	24.11	24.26	1,658,326	+0.15(+0.62%)
Oct 08, 2012	24.42	24.44	24.07	24.11	1,268,120	-0.36(-1.47%)
Oct 05, 2012	24.78	24.80	24.41	24.47	1,614,087	-0.12(-0.49%)
Oct 04, 2012	24.84	24.86	24.42	24.59	2,482,316	-0.27(-1.09%)
Oct 03, 2012	24.25	25.41	23.65	24.86	5,327,223	+1.26(+5.34%)
Oct 02, 2012	23.40	23.76	23.25	23.60	1,842,067	+0.29(+1.24%)

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.