Indicators

Brookdale Senior Living Inc (NY: BKD )

7.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.25	19.32	18.81	19.01	521,195	-0.32(-1.66%)
Apr 27, 2012	19.14	19.41	18.94	19.33	988,042	+0.30(+1.58%)
Apr 26, 2012	18.90	19.23	18.73	19.03	1,013,158	+0.07(+0.37%)
Apr 25, 2012	18.61	19.00	18.59	18.96	1,084,458	+0.63(+3.44%)
Apr 24, 2012	18.20	18.48	18.11	18.33	854,253	+0.15(+0.83%)
Apr 23, 2012	18.13	18.29	18.05	18.18	793,264	-0.30(-1.62%)
Apr 20, 2012	18.60	18.66	18.42	18.48	791,030	+0.02(+0.11%)
Apr 19, 2012	18.55	18.84	18.29	18.46	1,266,201	-0.13(-0.70%)
Apr 18, 2012	18.56	18.79	18.43	18.59	863,790	-0.17(-0.91%)
Apr 17, 2012	18.29	18.96	18.25	18.76	1,357,734	+0.68(+3.76%)
Apr 16, 2012	17.97	18.19	17.66	18.08	839,132	+0.17(+0.95%)
Apr 13, 2012	18.07	18.09	17.58	17.91	505,997	-0.20(-1.10%)
Apr 12, 2012	17.57	18.33	17.50	18.11	1,549,963	+0.63(+3.60%)
Apr 11, 2012	17.63	17.70	17.32	17.48	1,341,373	+0.04(+0.23%)
Apr 10, 2012	18.16	18.39	17.39	17.44	695,533	-0.70(-3.86%)
Apr 09, 2012	18.21	18.27	17.85	18.14	597,817	-0.46(-2.47%)
Apr 05, 2012	18.58	18.73	18.48	18.60	386,336	-0.07(-0.37%)
Apr 04, 2012	18.78	18.87	18.49	18.67	713,613	-0.41(-2.15%)
Apr 03, 2012	19.01	19.36	18.90	19.08	1,386,437	+0.11(+0.58%)

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.