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 (%)
Sep 30, 2019	7.400	7.680	7.400	7.580	2,323,401	+0.18(+2.43%)
Sep 27, 2019	7.450	7.590	7.380	7.400	812,000	-0.02(-0.27%)
Sep 26, 2019	7.580	7.580	7.320	7.420	1,024,161	-0.18(-2.37%)
Sep 25, 2019	7.320	7.620	7.320	7.600	1,069,606	+0.25(+3.40%)
Sep 24, 2019	7.690	7.690	7.280	7.350	2,242,769	-0.31(-4.05%)
Sep 23, 2019	7.760	7.780	7.530	7.660	1,713,099	-0.16(-2.05%)
Sep 20, 2019	7.820	7.935	7.745	7.820	1,913,800	-0.01(-0.13%)
Sep 19, 2019	7.890	8.100	7.820	7.830	829,452	-0.02(-0.25%)
Sep 18, 2019	7.860	7.950	7.715	7.850	1,980,319	+0.00(+0.00%)
Sep 17, 2019	7.990	7.990	7.730	7.850	1,052,352	-0.18(-2.24%)
Sep 16, 2019	8.050	8.105	7.900	8.030	1,778,259	-0.12(-1.47%)
Sep 13, 2019	8.420	8.540	7.950	8.150	1,282,100	-0.18(-2.16%)
Sep 12, 2019	8.660	8.660	8.290	8.330	1,955,879	-0.24(-2.80%)
Sep 11, 2019	8.300	8.690	8.170	8.570	2,474,159	+0.39(+4.77%)
Sep 10, 2019	8.150	8.280	8.125	8.180	1,844,315	-0.01(-0.12%)
Sep 09, 2019	8.000	8.300	8.000	8.190	1,529,228	+0.26(+3.28%)
Sep 06, 2019	8.050	8.090	7.930	7.930	1,250,100	-0.07(-0.88%)
Sep 05, 2019	8.030	8.060	7.810	8.000	1,023,284	+0.08(+1.01%)
Sep 04, 2019	7.880	8.000	7.875	7.920	832,836	+0.11(+1.41%)

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.