Indicators

Brookdale Senior Living Inc (NY: BKD )

6.965 -0.035 (-0.50%)

Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.89	22.95	22.43	22.48	2,254,819	-0.39(-1.71%)
Nov 27, 2015	22.89	23.05	22.63	22.87	628,615	+0.04(+0.18%)
Nov 25, 2015	22.94	22.83	22.83	22.83	2,069,900	-0.08(-0.35%)
Nov 24, 2015	22.56	23.01	22.44	22.91	2,381,457	+0.24(+1.06%)
Nov 23, 2015	22.60	23.26	22.57	22.67	5,566,062	+0.06(+0.27%)
Nov 20, 2015	22.52	22.87	22.42	22.61	4,538,984	+0.18(+0.80%)
Nov 19, 2015	23.36	23.38	22.35	22.43	2,726,238	-0.90(-3.86%)
Nov 18, 2015	23.42	23.92	23.24	23.33	3,887,286	-0.10(-0.43%)
Nov 17, 2015	23.30	23.79	23.07	23.43	5,073,262	+0.12(+0.51%)
Nov 16, 2015	23.04	23.48	22.93	23.31	2,740,998	+0.35(+1.52%)
Nov 13, 2015	22.50	23.00	22.09	22.96	3,729,985	+0.40(+1.77%)
Nov 12, 2015	22.23	22.72	21.98	22.56	3,448,716	+0.20(+0.89%)
Nov 11, 2015	23.01	23.04	22.10	22.36	3,534,574	-0.59(-2.57%)
Nov 10, 2015	22.79	23.05	22.51	22.95	2,370,541	+0.13(+0.57%)
Nov 09, 2015	23.12	23.48	22.43	22.82	2,707,984	-0.40(-1.72%)
Nov 06, 2015	22.83	23.28	22.29	23.22	3,878,945	+0.24(+1.04%)
Nov 05, 2015	23.18	23.81	22.13	22.98	8,964,414	+0.65(+2.91%)
Nov 04, 2015	22.39	22.68	22.07	22.33	4,561,232	+0.02(+0.09%)
Nov 03, 2015	21.70	22.65	21.35	22.31	5,764,815	+0.63(+2.91%)

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.