Indicators

Brookdale Senior Living Inc (NY: BKD )

7.055 -0.005 (-0.07%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.340	6.370	6.135	6.180	2,349,474	-0.22(-3.44%)
Apr 28, 2022	6.470	6.480	6.010	6.400	2,347,265	-0.05(-0.78%)
Apr 27, 2022	6.630	6.644	6.420	6.450	1,633,519	-0.17(-2.57%)
Apr 26, 2022	6.700	6.720	6.495	6.620	2,544,799	-0.15(-2.22%)
Apr 25, 2022	6.500	6.770	6.420	6.770	3,071,881	+0.16(+2.42%)
Apr 22, 2022	6.900	6.960	6.525	6.610	2,875,850	-0.37(-5.30%)
Apr 21, 2022	7.300	7.410	6.965	6.980	2,641,562	-0.29(-3.99%)
Apr 20, 2022	7.280	7.360	7.135	7.270	5,313,605	+0.00(+0.00%)
Apr 19, 2022	7.390	7.505	7.255	7.270	1,778,938	-0.12(-1.62%)
Apr 18, 2022	7.380	7.510	7.350	7.390	1,640,673	-0.09(-1.20%)
Apr 14, 2022	7.210	7.605	7.210	7.480	2,272,933	+0.28(+3.89%)
Apr 13, 2022	7.200	7.325	7.170	7.200	925,521	+0.07(+0.98%)
Apr 12, 2022	7.130	7.250	7.005	7.130	1,317,987	+0.06(+0.85%)
Apr 11, 2022	7.050	7.220	7.045	7.070	1,444,516	-0.04(-0.56%)
Apr 08, 2022	6.840	7.210	6.840	7.110	2,008,966	+0.27(+3.95%)
Apr 07, 2022	6.950	7.000	6.810	6.840	888,200	-0.08(-1.16%)
Apr 06, 2022	6.860	7.025	6.680	6.920	1,391,900	+0.02(+0.29%)
Apr 05, 2022	7.320	7.560	6.890	6.900	1,751,096	-0.37(-5.09%)
Apr 04, 2022	7.310	7.350	7.110	7.270	1,120,218	-0.06(-0.82%)

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.