Indicators

Brookdale Senior Living Inc (NY: BKD )

6.990 -0.070 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.49	26.65	26.28	26.44	1,804,465	-0.25(-0.94%)
Jun 27, 2013	26.40	26.90	26.36	26.69	878,217	+0.51(+1.95%)
Jun 26, 2013	26.35	26.48	25.90	26.18	1,034,709	+0.18(+0.69%)
Jun 25, 2013	25.94	26.17	25.74	26.00	865,983	+0.28(+1.09%)
Jun 24, 2013	25.78	26.15	25.31	25.72	1,384,202	-0.39(-1.49%)
Jun 21, 2013	26.12	26.24	25.54	26.11	1,177,703	+0.20(+0.77%)
Jun 20, 2013	26.94	27.06	25.82	25.91	1,842,620	-1.35(-4.95%)
Jun 19, 2013	27.73	28.00	27.24	27.26	738,258	-0.55(-1.98%)
Jun 18, 2013	27.56	28.08	27.53	27.81	766,990	+0.25(+0.91%)
Jun 17, 2013	27.72	27.92	27.44	27.56	1,050,345	+0.12(+0.44%)
Jun 14, 2013	26.84	27.63	26.68	27.44	988,042	+0.59(+2.20%)
Jun 13, 2013	26.60	27.02	26.41	26.85	807,365	+0.29(+1.09%)
Jun 12, 2013	27.21	27.25	26.48	26.56	727,783	-0.49(-1.81%)
Jun 11, 2013	27.60	27.68	26.96	27.05	573,284	-0.80(-2.87%)
Jun 10, 2013	27.43	28.06	27.34	27.85	801,742	+0.48(+1.75%)
Jun 07, 2013	26.88	27.51	26.75	27.37	1,683,576	+0.40(+1.48%)
Jun 06, 2013	26.91	27.24	26.64	26.97	792,725	+0.00(+0.00%)
Jun 05, 2013	27.50	27.60	26.72	26.97	1,508,633	-0.70(-2.53%)
Jun 04, 2013	28.15	28.45	27.51	27.67	900,700	-0.47(-1.67%)

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.