Indicators

Brookdale Senior Living Inc (NY: BKD )

7.170 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.500	9.900	9.500	9.830	1,527,600	+0.33(+3.47%)
Sep 27, 2018	9.420	9.660	9.410	9.500	1,127,325	+0.08(+0.85%)
Sep 26, 2018	9.560	9.595	9.350	9.420	1,406,316	-0.14(-1.46%)
Sep 25, 2018	9.390	9.620	9.390	9.560	2,597,995	+0.16(+1.70%)
Sep 24, 2018	9.650	9.670	9.270	9.400	1,334,898	-0.30(-3.09%)
Sep 21, 2018	9.600	10.00	9.600	9.700	2,878,000	+0.14(+1.46%)
Sep 20, 2018	9.410	9.670	9.330	9.560	3,380,036	+0.17(+1.81%)
Sep 19, 2018	9.420	9.510	9.300	9.390	1,653,740	-0.04(-0.42%)
Sep 18, 2018	9.570	9.730	9.402	9.430	1,160,774	-0.14(-1.46%)
Sep 17, 2018	9.390	9.590	9.300	9.570	950,135	+0.19(+2.03%)
Sep 14, 2018	9.690	9.740	9.290	9.380	832,700	-0.27(-2.80%)
Sep 13, 2018	9.700	9.800	9.590	9.650	746,381	-0.02(-0.21%)
Sep 12, 2018	9.450	9.690	9.360	9.670	1,263,743	+0.24(+2.55%)
Sep 11, 2018	9.360	9.495	9.280	9.430	1,298,932	+0.04(+0.43%)
Sep 10, 2018	9.800	9.850	9.370	9.390	1,106,148	-0.41(-4.18%)
Sep 07, 2018	9.710	9.960	9.620	9.800	1,135,500	+0.10(+1.03%)
Sep 06, 2018	9.690	9.805	9.590	9.700	1,301,575	+0.07(+0.73%)
Sep 05, 2018	9.630	9.780	9.560	9.630	1,157,088	-0.04(-0.41%)

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.