Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.81	15.27	14.78	14.97	4,487,901	+0.10(+0.67%)
Jan 30, 2017	14.67	14.94	14.40	14.87	2,762,362	+0.09(+0.61%)
Jan 27, 2017	15.41	15.45	14.74	14.78	3,978,758	-0.51(-3.34%)
Jan 26, 2017	15.30	15.47	15.27	15.29	3,224,975	-0.07(-0.46%)
Jan 25, 2017	15.62	15.77	15.34	15.36	3,483,379	-0.21(-1.35%)
Jan 24, 2017	15.39	15.62	15.32	15.57	3,400,748	+0.16(+1.04%)
Jan 23, 2017	15.72	15.88	15.27	15.41	5,042,813	-0.26(-1.66%)
Jan 20, 2017	16.00	16.14	15.55	15.67	4,127,365	-0.29(-1.82%)
Jan 19, 2017	16.25	16.28	15.96	15.96	3,946,709	-0.31(-1.91%)
Jan 18, 2017	16.16	16.30	15.91	16.27	4,000,831	+0.16(+0.99%)
Jan 17, 2017	15.81	16.30	15.68	16.11	4,022,158	+0.30(+1.90%)
Jan 13, 2017		15.81	15.81	15.81	0	-0.08(-0.50%)
Jan 12, 2017	15.63	16.29	15.62	15.89	6,127,249	+0.43(+2.78%)
Jan 11, 2017	15.36	15.63	15.05	15.46	8,372,215	+0.66(+4.46%)
Jan 10, 2017	12.83	15.58	12.61	14.80	13,969,923	+1.95(+15.18%)
Jan 09, 2017	12.71	13.09	12.51	12.85	4,714,773	+0.17(+1.34%)
Jan 06, 2017	13.15	13.15	12.62	12.68	3,695,366	-0.43(-3.28%)
Jan 05, 2017	13.17	13.26	12.80	13.11	4,503,132	-0.11(-0.83%)
Jan 04, 2017	12.87	13.54	12.83	13.22	4,989,310	+0.45(+3.52%)

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.