Indicators

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.57	14.65	14.27	14.37	2,404,904	-0.12(-0.83%)
Feb 26, 2016	14.19	14.95	14.08	14.49	3,634,545	+0.50(+3.57%)
Feb 25, 2016	14.43	14.59	13.90	13.99	3,053,048	-0.44(-3.05%)
Feb 24, 2016	14.01	14.54	13.68	14.43	2,734,976	+0.27(+1.91%)
Feb 23, 2016	13.88	14.25	13.76	14.16	3,796,201	+0.21(+1.51%)
Feb 22, 2016	13.79	14.31	13.77	13.95	4,066,846	+0.37(+2.72%)
Feb 19, 2016	13.65	13.70	13.08	13.58	3,048,228	-0.23(-1.67%)
Feb 18, 2016	13.66	14.05	13.43	13.81	4,237,587	+0.16(+1.17%)
Feb 17, 2016	12.33	13.91	12.33	13.65	10,023,369	+1.37(+11.16%)
Feb 16, 2016	12.06	12.31	11.50	12.28	16,085,919	+0.48(+4.07%)
Feb 12, 2016	12.31	11.80	11.80	11.80	10,995,000	-0.41(-3.36%)
Feb 11, 2016	13.09	13.16	12.20	12.21	6,518,676	-1.14(-8.54%)
Feb 10, 2016	12.70	13.61	12.25	13.35	8,241,445	+0.72(+5.70%)
Feb 09, 2016	14.84	15.69	11.28	12.63	18,501,128	-2.51(-16.58%)
Feb 08, 2016	15.69	15.75	14.83	15.14	5,714,678	-0.84(-5.26%)
Feb 05, 2016	16.12	16.62	15.81	15.98	3,840,603	-0.28(-1.72%)
Feb 04, 2016	15.59	16.37	15.49	16.26	3,173,398	+0.48(+3.04%)
Feb 03, 2016	15.80	15.97	15.11	15.78	2,991,820	+0.07(+0.45%)
Feb 02, 2016	16.05	16.23	15.56	15.71	2,804,078	-0.54(-3.32%)

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.