Indicators

Brookdale Senior Living Inc (NY: BKD )

7.000 -0.060 (-0.85%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.78	14.80	14.10	14.20	2,644,747	-0.53(-3.60%)
Jul 28, 2017	14.28	14.73	14.28	14.73	3,756,332	+0.38(+2.65%)
Jul 27, 2017	14.28	14.36	14.15	14.35	2,021,090	+0.15(+1.06%)
Jul 26, 2017	14.20	14.40	14.10	14.20	2,512,559	-0.34(-2.34%)
Jul 25, 2017	14.34	14.58	14.27	14.54	1,997,658	+0.21(+1.47%)
Jul 24, 2017	14.30	14.42	14.26	14.33	1,238,204	+0.03(+0.21%)
Jul 21, 2017	14.40	14.41	14.14	14.30	1,652,613	-0.09(-0.63%)
Jul 20, 2017	14.31	14.57	14.26	14.39	2,571,728	+0.07(+0.49%)
Jul 19, 2017	14.17	14.38	14.12	14.32	1,784,807	+0.17(+1.20%)
Jul 18, 2017	14.28	14.28	14.05	14.15	2,453,393	-0.11(-0.77%)
Jul 17, 2017	14.43	14.44	14.22	14.26	1,570,327	-0.14(-0.97%)
Jul 14, 2017	14.57	14.63	14.38	14.40	892,712	-0.16(-1.10%)
Jul 13, 2017	14.65	14.72	14.49	14.56	1,355,176	-0.15(-1.02%)
Jul 12, 2017	14.47	14.82	14.46	14.71	2,186,033	+0.33(+2.29%)
Jul 11, 2017	14.30	14.47	14.22	14.38	3,611,445	+0.08(+0.56%)
Jul 10, 2017	14.31	14.41	14.24	14.30	1,424,374	-0.07(-0.49%)
Jul 07, 2017	14.22	14.52	14.13	14.37	1,241,905	+0.15(+1.05%)
Jul 06, 2017	14.50	14.58	14.18	14.22	2,673,161	-0.29(-2.00%)
Jul 05, 2017	14.78	14.81	14.51	14.51	1,655,094	-0.22(-1.49%)

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.