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 (%)
Jan 31, 2022	5.170	5.310		5.290	1,654,496	+0.04(+0.76%)
Jan 28, 2022	5.150	5.240	5.025	5.250	1,772,296	+0.10(+1.94%)
Jan 27, 2022	5.240	5.275	5.110	5.150	2,295,060	-0.07(-1.34%)
Jan 26, 2022	5.390	5.485	5.140	5.220	1,492,486	-0.08(-1.51%)
Jan 25, 2022	5.220	5.385	5.120	5.300	1,539,698	+0.02(+0.38%)
Jan 24, 2022	5.060	5.310	4.905	5.280	2,976,733	+0.08(+1.54%)
Jan 21, 2022	5.250	5.305	5.100	5.200	2,653,896	-0.06(-1.14%)
Jan 20, 2022	5.350	5.470	5.240	5.260	1,457,406	-0.06(-1.13%)
Jan 19, 2022	5.480	5.615	5.320	5.320	3,065,445	-0.17(-3.10%)
Jan 18, 2022	5.360	5.520	5.360	5.490	2,254,121	+0.08(+1.48%)
Jan 14, 2022				5.410	0	+0.12(+2.27%)
Jan 13, 2022	5.310	5.375	5.250	5.290	2,156,694	+0.04(+0.76%)
Jan 12, 2022	5.390	5.440	5.240	5.250	1,863,269	-0.14(-2.60%)
Jan 11, 2022	5.050	5.430	5.012	5.390	3,186,871	+0.29(+5.69%)
Jan 10, 2022	5.240	5.275	5.051	5.100	4,610,832	-0.15(-2.86%)
Jan 07, 2022	5.260	5.330	5.215	5.250	1,755,194	+0.00(+0.00%)
Jan 06, 2022	5.230	5.335	5.210	5.250	3,078,179	+0.02(+0.38%)
Jan 05, 2022	5.410	5.450	5.205	5.230	2,436,471	-0.18(-3.33%)
Jan 04, 2022	5.350	5.480	5.340	5.410	3,219,445	+0.10(+1.88%)

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.