Indicators

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.840	6.860	6.730	6.740	1,130,636	-0.10(-1.46%)
May 27, 2021	6.900	6.910	6.825	6.840	963,516	+0.01(+0.15%)
May 26, 2021	6.810	6.925	6.720	6.830	1,044,845	+0.06(+0.89%)
May 25, 2021	6.900	6.950	6.770	6.770	1,830,824	-0.11(-1.60%)
May 24, 2021	6.860	6.960	6.820	6.880	922,644	+0.03(+0.44%)
May 21, 2021	6.880	7.020	6.800	6.850	1,534,276	+0.02(+0.29%)
May 20, 2021	6.850	6.920	6.670	6.830	2,049,332	-0.04(-0.58%)
May 19, 2021	7.110	7.110	6.830	6.870	1,819,484	-0.26(-3.65%)
May 18, 2021	7.150	7.265	7.079	7.130	1,079,907	+0.00(+0.00%)
May 17, 2021	7.100	7.255	7.010	7.130	1,072,419	-0.01(-0.14%)
May 14, 2021	7.080	7.160	6.970	7.140	1,212,219	+0.14(+2.00%)
May 13, 2021	6.980	7.060	6.850	7.000	1,699,852	+0.01(+0.14%)
May 12, 2021	7.120	7.209	6.910	6.990	1,860,911	-0.15(-2.10%)
May 11, 2021	7.400	7.500	7.090	7.140	1,482,660	-0.43(-5.68%)
May 10, 2021	7.430	7.735	7.295	7.570	2,088,266	+0.25(+3.42%)
May 07, 2021	6.540	7.390	6.540	7.320	3,909,061	+0.72(+10.91%)
May 06, 2021	6.570	6.700	6.470	6.600	2,316,888	+0.00(+0.00%)
May 05, 2021	6.590	6.695	6.470	6.600	833,651	-0.01(-0.15%)
May 04, 2021	6.710	6.780	6.470	6.610	2,009,843	-0.15(-2.22%)

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.