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 (%)
Feb 29, 2024	5.820	5.875	5.670	5.720	7,571,365	+0.01(+0.18%)
Feb 28, 2024	5.800	5.970	5.700	5.710	2,236,364	-0.20(-3.38%)
Feb 27, 2024	5.730	5.920	5.700	5.910	1,418,611	+0.24(+4.23%)
Feb 26, 2024	5.350	5.680	5.290	5.670	1,729,458	+0.39(+7.39%)
Feb 23, 2024	5.310	5.460	5.280	5.280	1,981,251	-0.07(-1.31%)
Feb 22, 2024	5.480	5.580	5.320	5.350	2,048,252	-0.15(-2.73%)
Feb 21, 2024	5.600	6.030	5.270	5.500	5,384,262	-0.66(-10.71%)
Feb 20, 2024	6.010	6.205	6.000	6.160	2,530,477	-0.01(-0.16%)
Feb 16, 2024	6.180	6.310	6.120	6.170	1,862,574	-0.12(-1.91%)
Feb 15, 2024	6.240	6.300	6.095	6.290	2,654,047	+0.10(+1.62%)
Feb 14, 2024	5.920	6.195	5.905	6.190	2,038,230	+0.40(+6.91%)
Feb 13, 2024	5.720	5.905	5.625	5.790	1,905,376	-0.19(-3.18%)
Feb 12, 2024	5.530	6.040	5.505	5.980	2,774,298	+0.47(+8.53%)
Feb 09, 2024	5.460	5.520	5.360	5.510	1,300,962	+0.04(+0.73%)
Feb 08, 2024	5.480	5.540	5.435	5.470	793,932	-0.03(-0.55%)
Feb 07, 2024	5.510	5.520	5.410	5.500	963,408	+0.01(+0.18%)
Feb 06, 2024	5.410	5.520	5.340	5.490	1,053,713	+0.06(+1.10%)
Feb 05, 2024	5.500	5.545	5.375	5.430	1,646,405	-0.20(-3.55%)
Feb 02, 2024	5.600	5.630	5.510	5.630	1,057,814	-0.06(-1.05%)

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.