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 (%)
May 29, 2009	11.25	11.75	11.13	11.59	458,942	+0.26(+2.29%)
May 28, 2009	11.21	11.51	10.90	11.33	325,606	-0.04(-0.35%)
May 27, 2009	11.71	11.84	11.21	11.37	321,532	-0.24(-2.07%)
May 26, 2009	10.75	11.69	10.75	11.61	425,002	+0.59(+5.35%)
May 22, 2009	11.13	11.41	10.54	11.02	530,844	-0.16(-1.43%)
May 21, 2009	11.42	11.95	10.95	11.18	694,170	-0.53(-4.53%)
May 20, 2009	11.82	12.41	11.65	11.71	566,340	-0.01(-0.09%)
May 19, 2009	11.13	11.98	11.04	11.72	529,439	+0.68(+6.16%)
May 18, 2009	10.88	11.24	10.30	11.04	998,710	+0.37(+3.47%)
May 15, 2009	10.97	11.68	10.62	10.67	651,287	-0.14(-1.30%)
May 14, 2009	10.74	11.01	10.29	10.81	930,482	+0.16(+1.50%)
May 13, 2009	11.96	11.97	10.42	10.65	785,194	-1.46(-12.06%)
May 12, 2009	11.83	12.43	10.90	12.11	1,052,815	-0.59(-4.65%)
May 11, 2009	12.43	13.46	12.43	12.70	1,046,571	-0.24(-1.85%)
May 08, 2009	11.83	13.13	11.70	12.94	1,224,453	+0.94(+7.83%)
May 07, 2009	10.92	14.87	10.92	12.00	2,686,411	+1.62(+15.61%)
May 06, 2009	10.94	11.27	10.22	10.38	838,336	-0.37(-3.44%)
May 05, 2009	11.16	11.20	10.61	10.75	753,094	-0.39(-3.50%)
May 04, 2009	10.89	11.55	10.89	11.14	780,851	+1.77(+18.89%)

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.