Indicators

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.59	18.27	17.59	17.59	800,778	-0.70(-3.83%)
May 27, 2010	18.01	18.41	17.89	18.29	1,335,396	+0.64(+3.63%)
May 26, 2010	17.19	17.91	17.19	17.65	1,088,813	+0.56(+3.28%)
May 25, 2010	17.37	17.37	16.89	17.09	1,823,583	-0.79(-4.42%)
May 24, 2010	17.64	18.20	17.55	17.88	862,643	+0.17(+0.96%)
May 21, 2010	17.26	18.13	17.13	17.71	1,475,309	-0.09(-0.51%)
May 20, 2010	17.80	18.10	17.67	17.80	940,966	-0.86(-4.61%)
May 19, 2010	18.88	19.12	18.34	18.66	1,533,881	-0.27(-1.43%)
May 18, 2010	19.70	19.71	18.81	18.93	31,700	-0.35(-1.82%)
May 17, 2010	19.72	19.99	18.87	19.28	1,023,694	-0.17(-0.87%)
May 14, 2010	19.45	19.85	19.30	19.45	853,633	-0.50(-2.51%)
May 13, 2010	19.73	20.30	19.59	19.95	921,669	+0.94(+4.94%)
May 12, 2010	19.27	19.91	18.80	19.01	5,161,986	-1.08(-5.38%)
May 11, 2010	20.53	20.58	19.98	20.09	619,000	-0.97(-4.61%)
May 10, 2010	20.93	21.12	20.85	21.06	530,642	+1.36(+6.90%)
May 07, 2010	20.86	21.01	18.90	19.70	1,713,557	-0.95(-4.60%)
May 06, 2010	20.64	21.90	19.52	20.65	200	+0.01(+0.05%)
May 05, 2010	21.41	21.86	20.54	20.64	572,379	-0.58(-2.73%)
May 04, 2010	21.08	21.31	20.61	21.22	1,028,119	-0.73(-3.33%)

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.