Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 +0.170 (+2.43%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.970	6.220	5.555	5.820	3,302,600	+0.00(+0.00%)
Feb 25, 2021	5.720	6.240	5.540	5.820	5,209,180	+0.91(+18.53%)
Feb 24, 2021	4.970	5.180	4.890	4.910	3,874,946	-0.03(-0.61%)
Feb 23, 2021	5.030	5.060	4.760	4.940	2,778,875	-0.15(-2.95%)
Feb 22, 2021	4.990	5.105	4.990	5.090	1,270,259	+0.04(+0.79%)
Feb 19, 2021	4.970	5.050	4.905	5.050	847,800	+0.10(+2.02%)
Feb 18, 2021	5.190	5.240	4.950	4.950	1,194,656	-0.27(-5.17%)
Feb 17, 2021	5.110	5.320	5.110	5.220	1,182,770	+0.11(+2.15%)
Feb 16, 2021	5.220	5.290	5.080	5.110	1,075,915	-0.09(-1.73%)
Feb 12, 2021	5.240	5.270	5.105	5.200	955,400	-0.06(-1.14%)
Feb 11, 2021	5.220	5.460	5.180	5.260	789,938	+0.08(+1.54%)
Feb 10, 2021	5.340	5.426	5.160	5.180	890,855	-0.14(-2.63%)
Feb 09, 2021	5.330	5.370	5.130	5.320	1,042,577	-0.04(-0.75%)
Feb 08, 2021	5.390	5.545	5.280	5.360	1,088,250	+0.03(+0.56%)
Feb 05, 2021	5.500	5.511	5.260	5.330	1,060,900	-0.12(-2.20%)
Feb 04, 2021	5.070	5.470	5.070	5.450	1,234,278	+0.38(+7.50%)
Feb 03, 2021	5.060	5.140	4.970	5.070	1,052,296	+0.02(+0.40%)
Feb 02, 2021	5.090	5.160	5.010	5.050	1,340,264	+0.03(+0.60%)

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.