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 (%)
Jul 31, 2023	3.490	3.540	3.480	3.520	495,628	+0.03(+0.86%)
Jul 28, 2023	3.510	3.530	3.435	3.490	665,527	+0.01(+0.29%)
Jul 27, 2023	3.540	3.540	3.465	3.480	869,286	-0.05(-1.42%)
Jul 26, 2023	3.510	3.555	3.480	3.530	1,506,917	+0.03(+0.86%)
Jul 25, 2023	3.530	3.555	3.480	3.500	377,563	-0.06(-1.69%)
Jul 24, 2023	3.550	3.630	3.510	3.560	978,439	+0.00(+0.00%)
Jul 21, 2023	3.640	3.640	3.560	3.560	611,718	-0.04(-1.11%)
Jul 20, 2023	3.700	3.700	3.591	3.600	683,287	-0.05(-1.37%)
Jul 19, 2023	3.680	3.740	3.630	3.650	818,923	-0.02(-0.54%)
Jul 18, 2023	3.650	3.735	3.620	3.670	778,485	+0.02(+0.55%)
Jul 17, 2023	3.750	3.770	3.650	3.650	901,556	-0.12(-3.18%)
Jul 14, 2023	3.810	3.910	3.725	3.770	2,519,533	-0.08(-2.08%)
Jul 13, 2023	3.780	3.895	3.635	3.850	3,169,564	+0.06(+1.58%)
Jul 12, 2023	4.370	4.390	3.700	3.790	2,929,649	-0.52(-12.06%)
Jul 11, 2023	4.250	4.350	4.235	4.310	1,103,295	+0.06(+1.41%)
Jul 10, 2023	4.220	4.385	4.150	4.250	1,166,945	+0.02(+0.47%)
Jul 07, 2023	4.100	4.240	4.100	4.230	1,154,654	+0.15(+3.68%)
Jul 06, 2023	4.130	4.200	4.005	4.080	751,371	-0.12(-2.86%)
Jul 05, 2023	4.250	4.280	4.190	4.200	1,199,236	-0.05(-1.18%)

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.