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 27, 2009	3.900	3.900	3.630	3.650	0	-0.32(-8.06%)
Feb 26, 2009	4.460	4.510	3.810	3.970	596,148	-0.38(-8.74%)
Feb 25, 2009	4.460	4.610	4.020	4.350	635,699	-0.14(-3.12%)
Feb 24, 2009	4.000	4.540	4.000	4.490	957,910	+0.50(+12.53%)
Feb 23, 2009	4.400	4.470	3.990	3.990	379,617	-0.33(-7.64%)
Feb 20, 2009	4.500	4.630	4.090	4.320	655,044	-0.38(-8.09%)
Feb 19, 2009	5.000	5.140	4.630	4.700	435,028	-0.30(-6.00%)
Feb 18, 2009	5.120	5.300	4.780	5.000	640,094	-0.12(-2.34%)
Feb 17, 2009	5.470	5.499	5.010	5.120	560,381	-0.50(-8.90%)
Feb 13, 2009	5.960	6.140	5.570	5.620	436,643	-0.30(-5.07%)
Feb 12, 2009	5.940	6.020	5.560	5.920	727,646	-0.09(-1.50%)
Feb 11, 2009	6.440	6.560	5.910	6.010	540,760	-0.41(-6.39%)
Feb 10, 2009	6.810	7.160	6.290	6.420	508,187	-0.55(-7.89%)
Feb 09, 2009	6.770	6.970	6.370	6.970	721,494	+0.30(+4.50%)
Feb 06, 2009	6.480	6.670	6.450	6.670	458,341	+0.18(+2.77%)
Feb 05, 2009	6.070	6.530	6.060	6.490	724,066	+0.23(+3.67%)
Feb 04, 2009	6.500	6.610	6.190	6.260	570,814	-0.24(-3.69%)
Feb 03, 2009	6.500	6.610	6.390	6.500	664,659	+0.02(+0.31%)

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.