Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2006	45.30	46.55	45.00	46.50	205,000	+1.00(+2.20%)
Jul 28, 2006	45.10	45.50	44.74	45.50	134,300	+0.44(+0.98%)
Jul 27, 2006	44.76	45.30	44.50	45.06	446,900	+0.11(+0.24%)
Jul 26, 2006	44.95	45.10	44.00	44.95	601,300	+0.15(+0.33%)
Jul 25, 2006	44.20	45.01	43.29	44.80	435,700	+1.40(+3.23%)
Jul 24, 2006	43.60	43.60	42.92	43.40	336,800	+0.20(+0.46%)
Jul 21, 2006	42.35	43.42	42.35	43.20	277,200	+0.15(+0.35%)
Jul 20, 2006	41.35	44.06	41.35	43.05	4,813,900	+3.25(+8.17%)
Jul 19, 2006	40.48	40.89	39.80	39.80	913,400	-0.78(-1.92%)
Jul 18, 2006	41.65	41.65	39.88	40.58	253,300	-1.07(-2.57%)
Jul 17, 2006	42.41	42.80	41.45	41.65	242,000	-0.76(-1.79%)
Jul 14, 2006	43.00	43.17	42.30	42.41	293,700	-0.80(-1.85%)
Jul 13, 2006	44.41	44.41	42.60	43.21	501,900	-1.10(-2.48%)
Jul 12, 2006	45.30	46.87	43.85	44.31	281,800	-0.99(-2.19%)
Jul 11, 2006	45.25	45.99	44.86	45.30	277,600	+0.80(+1.80%)
Jul 10, 2006	45.70	45.75	43.20	44.50	143,700	-1.08(-2.37%)
Jul 07, 2006	45.63	47.50	44.99	45.58	185,900	-0.04(-0.09%)
Jul 06, 2006	44.73	46.00	44.47	45.62	229,400	+0.89(+1.99%)
Jul 05, 2006	45.46	45.50	44.58	44.73	157,200	-0.72(-1.58%)

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.