Indicators

Brookdale Senior Living Inc (NY: BKD )

7.040 -0.020 (-0.28%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.470	4.520	4.220	4.240	2,043,089	-0.19(-4.29%)
Nov 27, 2020	4.370	4.460	4.350	4.430	609,100	+0.05(+1.14%)
Nov 25, 2020	4.690	4.730	4.330	4.380	1,408,500	-0.38(-7.98%)
Nov 24, 2020	4.290	4.830	4.260	4.760	6,232,548	+0.58(+13.88%)
Nov 23, 2020	4.000	4.235	3.980	4.180	1,512,030	+0.19(+4.76%)
Nov 20, 2020	3.980	4.020	3.942	3.990	921,500	-0.05(-1.24%)
Nov 19, 2020	4.100	4.100	3.980	4.040	1,246,958	-0.06(-1.46%)
Nov 18, 2020	4.150	4.200	4.100	4.100	1,457,464	-0.04(-0.97%)
Nov 17, 2020	3.920	4.150	3.840	4.140	1,426,945	+0.15(+3.76%)
Nov 16, 2020	4.230	4.250	3.890	3.990	3,783,376	-0.05(-1.24%)
Nov 13, 2020	3.840	4.110	3.840	4.040	1,939,500	+0.23(+6.04%)
Nov 12, 2020	4.130	4.180	3.770	3.810	3,061,133	-0.30(-7.30%)
Nov 11, 2020	3.960	4.110	3.760	4.110	3,390,610	+0.11(+2.75%)
Nov 10, 2020	3.860	4.370	3.770	4.000	5,487,712	+0.19(+4.99%)
Nov 09, 2020	3.060	4.120	3.030	3.810	9,306,916	+1.05(+38.04%)
Nov 06, 2020	2.810	2.910	2.750	2.760	1,514,700	+0.01(+0.36%)
Nov 05, 2020	2.870	2.940	2.550	2.750	6,215,483	-0.34(-11.00%)
Nov 04, 2020	3.110	3.250	3.080	3.090	1,980,776	-0.12(-3.74%)
Nov 03, 2020	3.110	3.210	3.110	3.210	1,846,632	+0.13(+4.22%)

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.