Indicators

Brookdale Senior Living Inc (NY: BKD )

7.115 +0.125 (+1.79%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	27.52	28.04	27.49	27.68	800,463	-0.16(-0.57%)
Feb 27, 2013	27.43	28.02	27.43	27.84	647,167	+0.45(+1.64%)
Feb 26, 2013	27.38	27.50	26.53	27.39	1,485,284	-0.71(-2.53%)
Feb 22, 2013	27.93	28.30	27.74	28.10	1,238,895	+0.33(+1.19%)
Feb 21, 2013	27.93	27.93	27.35	27.77	1,141,719	-0.26(-0.93%)
Feb 20, 2013	28.58	28.67	27.87	28.03	1,759,364	-0.63(-2.20%)
Feb 19, 2013	28.49	28.66	28.42	28.66	1,122,553	+0.09(+0.32%)
Feb 15, 2013	28.50	28.67	28.35	28.57	1,080,542	+0.04(+0.14%)
Feb 14, 2013	28.47	28.74	28.47	28.53	1,065,029	+0.00(+0.00%)
Feb 13, 2013	28.50	29.25	28.33	28.53	3,096,835	+0.05(+0.18%)
Feb 12, 2013	28.04	28.67	27.45	28.48	3,452,114	+1.60(+5.95%)
Feb 11, 2013	27.26	27.41	26.64	26.88	2,379,371	-0.51(-1.86%)
Feb 08, 2013	27.11	27.43	27.07	27.39	1,403,671	+0.19(+0.70%)
Feb 07, 2013	27.32	27.41	26.57	27.20	1,298,650	-0.11(-0.40%)
Feb 06, 2013	27.00	27.71	27.00	27.31	927,408	+0.53(+1.98%)
Feb 04, 2013	27.06	27.22	26.75	26.78	1,095,028	-0.58(-2.12%)

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.