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 (%)
Nov 30, 2009	16.05	16.16	15.29	15.58	715,375	-0.44(-2.75%)
Nov 27, 2009	16.01	16.29	15.90	16.02	178,432	-0.48(-2.91%)
Nov 25, 2009	16.38	16.64	16.31	16.50	421,556	+0.12(+0.73%)
Nov 24, 2009	16.21	16.67	16.20	16.38	728,365	-0.01(-0.06%)
Nov 23, 2009	16.23	16.54	16.17	16.39	1,015,485	+0.39(+2.44%)
Nov 20, 2009	15.98	16.15	15.72	16.00	720,001	-0.02(-0.12%)
Nov 19, 2009	15.98	16.14	15.82	16.02	1,356,222	-0.01(-0.06%)
Nov 18, 2009	16.33	16.40	15.83	16.03	887,641	-0.41(-2.49%)
Nov 17, 2009	16.55	16.74	16.41	16.44	683,579	-0.18(-1.08%)
Nov 16, 2009	16.38	16.66	16.38	16.62	1,072,396	+0.21(+1.28%)
Nov 13, 2009	16.24	16.48	16.11	16.41	1,656,224	+0.58(+3.66%)
Nov 12, 2009	16.70	17.09	15.59	15.83	1,517,999	-0.99(-5.89%)
Nov 11, 2009	16.51	16.93	16.31	16.82	1,694,048	+0.42(+2.56%)
Nov 10, 2009	16.26	16.80	16.15	16.40	7,556,899	-0.06(-0.36%)
Nov 09, 2009	17.00	17.00	15.75	16.46	2,055,298	-1.29(-7.27%)
Nov 06, 2009	17.58	18.10	17.37	17.75	657,946	-0.51(-2.79%)
Nov 05, 2009	18.08	18.63	17.73	18.26	475,973	+0.54(+3.05%)
Nov 04, 2009	18.87	19.14	17.49	17.72	978,064	-0.86(-4.63%)
Nov 03, 2009	17.37	19.24	17.24	18.58	936,485	+1.39(+8.09%)

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.