Indicators

Brookdale Senior Living Inc (NY: BKD )

7.055 -0.005 (-0.07%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.25	25.55	24.25	25.32	1,194,250	+1.02(+4.20%)
Dec 28, 2012	24.39	24.60	24.25	24.30	494,042	-0.28(-1.14%)
Dec 27, 2012	24.61	24.80	24.21	24.58	563,130	-0.06(-0.24%)
Dec 26, 2012	24.84	24.91	24.61	24.64	480,048	-0.09(-0.36%)
Dec 24, 2012	25.08	25.30	24.58	24.73	328,003	-0.49(-1.94%)
Dec 21, 2012	24.90	25.44	24.65	25.22	1,654,317	-0.18(-0.71%)
Dec 20, 2012	24.84	25.44	24.38	25.40	1,457,520	+0.55(+2.21%)
Dec 19, 2012	25.16	25.16	24.61	24.85	508,474	-0.22(-0.88%)
Dec 18, 2012	24.97	25.09	24.85	25.07	984,334	+0.17(+0.68%)
Dec 17, 2012	24.22	25.02	24.17	24.90	1,091,885	+0.70(+2.89%)
Dec 14, 2012	24.50	24.62	24.14	24.20	1,760,443	-0.31(-1.26%)
Dec 13, 2012	24.89	25.00	24.44	24.51	1,251,648	-0.74(-2.93%)
Dec 12, 2012	25.90	26.11	25.20	25.25	540,248	-0.47(-1.83%)
Dec 11, 2012	24.69	25.79	24.54	25.72	1,625,403	+1.13(+4.60%)
Dec 10, 2012	24.44	24.79	24.26	24.59	884,484	-0.16(-0.65%)
Dec 07, 2012	24.81	25.06	24.57	24.75	1,338,681	-0.02(-0.08%)
Dec 06, 2012	24.77	24.91	24.66	24.77	633,800	-0.07(-0.28%)
Dec 05, 2012	25.07	25.13	24.65	24.84	699,570	-0.11(-0.44%)

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.