Indicators

Brookdale Senior Living Inc (NY: BKD )

7.010 -0.050 (-0.71%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.18	21.73	20.75	21.39	1,014,235	-0.04(-0.19%)
Jul 28, 2011	22.02	22.16	21.38	21.43	1,965,077	-0.63(-2.86%)
Jul 27, 2011	22.75	22.84	21.82	22.06	2,090,558	-0.86(-3.75%)
Jul 26, 2011	23.23	23.27	22.81	22.92	1,975,515	-0.28(-1.21%)
Jul 25, 2011	23.09	23.42	22.90	23.20	1,801,090	-0.24(-1.02%)
Jul 22, 2011	23.36	23.55	23.36	23.44	899,469	+0.33(+1.43%)
Jul 21, 2011	22.75	23.26	22.65	23.11	1,797,090	+0.51(+2.26%)
Jul 20, 2011	22.76	22.79	22.38	22.60	1,516,431	-0.14(-0.62%)
Jul 19, 2011	22.67	22.84	22.36	22.74	1,249,710	+0.23(+1.02%)
Jul 18, 2011	23.33	23.51	22.26	22.51	1,520,669	-0.96(-4.09%)
Jul 15, 2011	23.38	23.47	23.06	23.47	920,781	+0.27(+1.16%)
Jul 14, 2011	24.19	24.19	23.07	23.20	1,147,796	-0.85(-3.53%)
Jul 13, 2011	23.95	24.57	23.81	24.05	1,009,864	+0.28(+1.18%)
Jul 12, 2011	23.67	24.29	23.67	23.77	1,222,222	-0.10(-0.42%)
Jul 11, 2011	24.59	24.72	23.81	23.87	1,059,672	-1.14(-4.56%)
Jul 08, 2011	24.88	25.01	24.43	25.01	990,759	-0.28(-1.11%)
Jul 07, 2011	25.12	25.51	24.76	25.29	1,193,539	+0.45(+1.81%)
Jul 06, 2011	24.29	25.06	24.29	24.84	1,699,183	+0.55(+2.26%)
Jul 05, 2011	24.58	24.58	23.87	24.29	685,830	-0.31(-1.26%)

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.