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 (%)
Dec 29, 2017		9.700	9.700	9.700	0	-0.18(-1.82%)
Dec 28, 2017	9.780	9.920	9.730	9.880	1,318,870	+0.06(+0.61%)
Dec 27, 2017	9.750	9.900	9.720	9.820	1,234,422	+0.05(+0.51%)
Dec 26, 2017	9.820	9.970	9.745	9.770	695,533	-0.01(-0.10%)
Dec 22, 2017	9.880	9.936	9.730	9.780	742,809	-0.12(-1.21%)
Dec 21, 2017	9.710	9.990	9.650	9.900	2,971,779	+0.18(+1.85%)
Dec 20, 2017	9.650	9.765	9.600	9.720	1,504,178	+0.07(+0.73%)
Dec 19, 2017	9.930	10.08	9.600	9.650	1,754,117	-0.28(-2.82%)
Dec 18, 2017	9.670	9.995	9.610	9.930	3,235,757	+0.32(+3.33%)
Dec 15, 2017	9.770	9.812	9.570	9.610	2,403,930	-0.14(-1.44%)
Dec 14, 2017	10.03	10.14	9.660	9.750	1,848,076	-0.30(-2.99%)
Dec 13, 2017	9.920	10.14	9.892	10.05	2,599,765	+0.10(+1.01%)
Dec 12, 2017	10.15	10.22	9.930	9.950	1,633,966	-0.15(-1.49%)
Dec 11, 2017	9.800	10.13	9.740	10.10	2,415,272	+0.28(+2.85%)
Dec 08, 2017	10.30	10.37	9.685	9.820	3,944,406	-0.40(-3.91%)
Dec 07, 2017	10.19	10.36	10.05	10.22	2,171,780	+0.01(+0.10%)
Dec 06, 2017	10.62	10.66	10.10	10.21	1,835,936	-0.39(-3.68%)
Dec 05, 2017	10.54	10.65	10.36	10.60	1,868,241	+0.04(+0.38%)
Dec 04, 2017	10.98	10.98	10.51	10.56	1,974,668	-0.36(-3.30%)

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.