Indicators

Brookdale Senior Living Inc (NY: BKD )

5.500 -0.200 (-3.51%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.36	28.08	27.31	27.88	953,525	+0.52(+1.90%)
Mar 27, 2013	27.06	27.51	26.89	27.36	314,500	+0.13(+0.48%)
Mar 26, 2013	27.17	27.61	27.13	27.23	671,646	+0.04(+0.15%)
Mar 25, 2013	27.13	27.60	27.10	27.19	1,212,497	+0.17(+0.63%)
Mar 22, 2013	27.17	27.20	26.98	27.02	585,884	+0.00(+0.00%)
Mar 21, 2013	27.52	27.76	26.75	27.02	1,398,410	-0.63(-2.28%)
Mar 20, 2013	27.44	28.02	27.31	27.65	1,245,728	+0.30(+1.10%)
Mar 19, 2013	27.64	27.94	27.13	27.35	666,413	-0.13(-0.47%)
Mar 18, 2013	27.64	27.75	27.37	27.48	1,271,585	-0.61(-2.17%)
Mar 15, 2013	28.40	28.46	27.92	28.09	1,314,092	-0.41(-1.44%)
Mar 14, 2013	28.80	29.00	28.34	28.50	745,416	-0.21(-0.73%)
Mar 13, 2013	29.12	29.12	28.54	28.71	1,527,965	-0.50(-1.71%)
Mar 12, 2013	28.94	29.61	28.89	29.21	1,297,643	-0.37(-1.25%)
Mar 11, 2013	29.59	29.60	29.38	29.58	1,256,444	-0.06(-0.20%)
Mar 08, 2013	29.81	29.92	29.59	29.64	1,090,688	-0.01(-0.03%)
Mar 07, 2013	29.30	29.76	29.23	29.65	1,082,867	+0.41(+1.40%)
Mar 06, 2013	29.00	29.32	28.83	29.24	697,337	+0.37(+1.28%)
Mar 05, 2013	28.77	29.03	28.65	28.87	747,976	+0.30(+1.05%)
Mar 04, 2013	28.25	28.91	28.25	28.57	944,672	+0.23(+0.81%)

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.