Indicators

Brookdale Senior Living Inc (NY: BKD )

7.490 +0.300 (+4.17%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.810	4.880	4.735	4.820	1,356,568	+0.01(+0.21%)
Jul 28, 2022	4.910	4.940	4.750	4.810	822,933	-0.09(-1.84%)
Jul 27, 2022	4.900	4.960	4.820	4.900	770,233	+0.02(+0.41%)
Jul 26, 2022	4.830	4.940	4.797	4.880	951,359	+0.04(+0.83%)
Jul 25, 2022	4.760	4.890	4.745	4.840	815,518	+0.05(+1.04%)
Jul 22, 2022	4.830	4.950	4.770	4.790	1,287,264	+0.00(+0.00%)
Jul 21, 2022	4.730	4.790	4.605	4.790	1,216,130	+0.00(+0.00%)
Jul 20, 2022	4.870	4.915	4.665	4.790	1,619,273	-0.12(-2.44%)
Jul 19, 2022	4.630	4.910	4.590	4.910	1,338,546	+0.34(+7.44%)
Jul 18, 2022	4.560	4.670	4.520	4.570	1,352,559	+0.05(+1.11%)
Jul 15, 2022	4.480	4.560	4.270	4.520	1,151,761	+0.12(+2.73%)
Jul 14, 2022	4.250	4.395	4.170	4.400	1,863,802	+0.08(+1.85%)
Jul 13, 2022	4.250	4.360	4.230	4.320	2,097,217	+0.03(+0.70%)
Jul 12, 2022	4.040	4.340	4.019	4.290	2,727,944	+0.21(+5.15%)
Jul 11, 2022	4.310	4.340	4.050	4.080	1,680,959	-0.25(-5.77%)
Jul 08, 2022	4.350	4.510	4.320	4.330	1,235,400	-0.01(-0.23%)
Jul 07, 2022	4.420	4.480	4.260	4.340	2,110,662	-0.07(-1.59%)
Jul 06, 2022	4.680	4.760	4.380	4.410	1,021,608	-0.33(-6.96%)
Jul 05, 2022	4.460	4.740	4.330	4.740	2,358,984	+0.21(+4.64%)

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.