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, 2006	33.18	33.26	33.09	33.11	12,200	-0.07(-0.21%)
Feb 27, 2006	32.65	33.27	32.58	33.18	41,400	+0.44(+1.34%)
Feb 24, 2006	32.50	32.80	32.25	32.74	19,500	+0.04(+0.12%)
Feb 23, 2006	32.55	32.88	32.45	32.70	55,300	+0.15(+0.46%)
Feb 22, 2006	32.00	32.60	31.95	32.55	45,700	+0.57(+1.78%)
Feb 21, 2006	31.85	32.13	31.85	31.98	26,200	+0.13(+0.41%)
Feb 17, 2006	31.94	32.25	31.80	31.85	45,200	+0.01(+0.03%)
Feb 16, 2006	31.90	31.95	31.79	31.84	40,400	+0.04(+0.13%)
Feb 15, 2006	31.94	31.95	31.40	31.80	106,900	-0.15(-0.47%)
Feb 14, 2006	31.64	31.95	31.64	31.95	39,200	+0.39(+1.24%)
Feb 13, 2006	31.70	31.80	31.21	31.56	84,600	+0.07(+0.22%)
Feb 10, 2006	31.29	31.56	31.10	31.49	37,600	+0.10(+0.32%)
Feb 09, 2006	31.49	31.70	31.33	31.39	74,300	+0.40(+1.29%)
Feb 08, 2006	31.59	31.65	30.77	30.99	60,000	-0.60(-1.90%)
Feb 07, 2006	32.80	32.80	31.50	31.59	76,700	-1.21(-3.69%)
Feb 06, 2006	33.20	33.21	32.65	32.80	33,700	-0.65(-1.94%)
Feb 03, 2006	33.50	33.65	33.31	33.45	16,500	-0.20(-0.59%)
Feb 02, 2006	34.00	34.00	33.50	33.65	33,600	-0.35(-1.03%)

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.