Indicators

Brookdale Senior Living Inc (NY: BKD )

6.990 -0.070 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	26.70	26.82	26.51	26.63	752,730	-0.11(-0.41%)
Sep 26, 2013	26.58	26.89	26.51	26.74	734,349	+0.18(+0.68%)
Sep 25, 2013	26.64	26.81	26.52	26.56	973,193	-0.10(-0.38%)
Sep 24, 2013	26.78	27.05	26.48	26.66	1,590,685	-0.17(-0.63%)
Sep 23, 2013	26.27	26.92	26.18	26.83	1,162,317	+0.45(+1.71%)
Sep 20, 2013	27.03	27.06	26.25	26.38	1,162,899	-0.53(-1.97%)
Sep 19, 2013	27.04	27.19	26.87	26.91	1,560,433	-0.01(-0.04%)
Sep 18, 2013	26.27	27.08	26.06	26.92	2,330,390	+0.60(+2.28%)
Sep 17, 2013	26.22	26.33	25.95	26.32	948,349	+0.16(+0.61%)
Sep 16, 2013	25.91	26.55	25.42	26.16	1,681,552	+0.74(+2.91%)
Sep 13, 2013	25.35	25.81	25.24	25.42	1,019,224	+0.05(+0.20%)
Sep 12, 2013	25.65	25.73	25.34	25.37	810,762	-0.33(-1.28%)
Sep 11, 2013	25.59	25.97	25.58	25.70	661,950	+0.02(+0.08%)
Sep 10, 2013	25.80	26.33	25.68	25.68	1,197,951	-0.01(-0.04%)
Sep 09, 2013	25.60	26.31	25.60	25.69	1,849,575	+0.22(+0.86%)
Sep 06, 2013	25.13	25.82	24.42	25.47	4,294,889	+0.22(+0.87%)
Sep 05, 2013	25.03	25.33	24.95	25.25	758,903	+0.29(+1.16%)
Sep 04, 2013	24.99	25.11	24.74	24.96	1,322,021	-0.03(-0.12%)

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.