Indicators

Brookdale Senior Living Inc (NY: BKD )

6.860 -0.050 (-0.72%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.55	47.25	45.55	46.42	302,100	+1.18(+2.61%)
Sep 28, 2006	45.73	45.76	45.10	45.24	249,400	-0.50(-1.09%)
Sep 27, 2006	46.56	46.61	45.40	45.74	311,300	-1.22(-2.60%)
Sep 26, 2006	47.22	47.25	46.50	46.96	305,000	-0.21(-0.45%)
Sep 25, 2006	47.45	47.50	46.75	47.17	114,300	-0.24(-0.51%)
Sep 22, 2006	47.70	47.70	46.62	47.41	80,800	-0.24(-0.50%)
Sep 21, 2006	47.50	47.81	47.14	47.65	70,400	+0.10(+0.21%)
Sep 20, 2006	47.11	47.89	47.11	47.55	71,000	+0.55(+1.17%)
Sep 19, 2006	47.25	47.38	46.31	47.00	259,800	-0.15(-0.32%)
Sep 18, 2006	47.25	48.09	46.51	47.15	165,900	-0.47(-0.99%)
Sep 15, 2006	46.58	47.79	46.50	47.62	242,400	+0.89(+1.90%)
Sep 14, 2006	47.09	47.09	46.50	46.73	102,400	-0.36(-0.76%)
Sep 13, 2006	47.52	47.75	47.00	47.09	121,500	-0.43(-0.90%)
Sep 12, 2006	47.80	47.83	47.14	47.52	93,100	-0.08(-0.17%)
Sep 11, 2006	47.54	47.96	47.18	47.60	144,500	+0.10(+0.21%)
Sep 08, 2006	47.75	47.92	47.32	47.50	117,800	+0.00(+0.00%)
Sep 07, 2006	46.90	47.53	46.60	47.50	54,800	+0.47(+1.00%)
Sep 06, 2006	47.64	47.64	46.63	47.03	247,200	-0.51(-1.07%)
Sep 05, 2006	48.40	48.64	47.54	47.54	121,600	-0.76(-1.57%)

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.