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 29, 2012	18.92	18.96	18.50	18.64	1,301,625	-0.15(-0.80%)
Feb 28, 2012	18.96	19.06	18.75	18.79	3,027,382	-0.20(-1.05%)
Feb 27, 2012	18.66	19.07	18.65	18.99	1,594,545	+0.09(+0.48%)
Feb 24, 2012	19.04	19.11	18.81	18.90	758,055	-0.08(-0.42%)
Feb 23, 2012	18.62	19.25	18.60	18.98	914,513	+0.39(+2.10%)
Feb 22, 2012	18.63	18.78	18.41	18.59	1,345,459	+0.01(+0.05%)
Feb 21, 2012	18.82	18.96	18.49	18.58	1,344,101	-0.22(-1.17%)
Feb 17, 2012	19.01	19.96	18.48	18.80	4,714,714	-0.27(-1.42%)
Feb 16, 2012	18.33	19.07	18.09	19.07	1,763,211	+0.67(+3.64%)
Feb 15, 2012	18.80	18.89	18.29	18.40	919,164	-0.34(-1.81%)
Feb 14, 2012	18.49	18.88	18.28	18.74	2,265,698	+0.13(+0.70%)
Feb 13, 2012	18.64	18.74	18.31	18.61	2,306,374	+0.11(+0.59%)
Feb 10, 2012	18.46	18.66	18.26	18.50	723,003	-0.18(-0.96%)
Feb 09, 2012	19.16	19.35	18.65	18.68	1,696,375	-0.46(-2.40%)
Feb 08, 2012	19.16	19.39	18.81	19.14	1,533,449	+0.12(+0.63%)
Feb 07, 2012	19.25	19.41	18.80	19.02	1,573,607	+0.11(+0.58%)
Feb 06, 2012	18.68	19.17	18.65	18.91	1,366,416	+0.11(+0.59%)
Feb 03, 2012	18.25	18.88	18.08	18.80	2,800,095	+0.84(+4.68%)
Feb 02, 2012	17.85	18.15	17.61	17.96	1,119,788	+0.17(+0.96%)

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.