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 (%)
Feb 28, 2007	46.70	47.21	46.51	47.21	172,200	+0.49(+1.05%)
Feb 27, 2007	48.30	48.30	46.70	46.72	163,900	-1.73(-3.57%)
Feb 26, 2007	48.35	48.65	47.96	48.45	83,700	+0.03(+0.06%)
Feb 23, 2007	48.94	48.95	48.09	48.42	75,500	-0.92(-1.86%)
Feb 22, 2007	49.60	49.70	49.16	49.34	184,400	-0.26(-0.52%)
Feb 21, 2007	49.90	49.94	49.47	49.60	130,100	-0.05(-0.10%)
Feb 20, 2007	49.17	49.82	49.09	49.65	98,400	+0.63(+1.29%)
Feb 16, 2007	48.93	49.42	48.81	49.02	88,200	+0.09(+0.18%)
Feb 15, 2007	48.15	48.99	48.07	48.93	111,900	+0.90(+1.87%)
Feb 14, 2007	47.30	48.07	47.10	48.03	87,089	+0.77(+1.63%)
Feb 13, 2007	47.54	47.84	47.11	47.26	78,400	-0.24(-0.51%)
Feb 12, 2007	47.75	47.75	47.36	47.50	94,727	-0.35(-0.73%)
Feb 09, 2007	48.50	48.58	47.56	47.85	156,300	-0.65(-1.34%)
Feb 08, 2007	49.36	49.36	48.50	48.50	95,600	-0.95(-1.92%)
Feb 07, 2007	49.43	49.58	48.73	49.45	115,600	-0.13(-0.26%)
Feb 06, 2007	49.01	49.61	48.86	49.58	168,600	+0.57(+1.16%)
Feb 05, 2007	48.06	49.01	48.06	49.01	167,200	+0.85(+1.76%)
Feb 02, 2007	48.18	48.18	47.82	48.16	85,000	-0.02(-0.04%)

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.