Indicators

Brookdale Senior Living Inc (NY: BKD )

7.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.32	28.80	27.50	28.41	550,200	-0.21(-0.73%)
Dec 28, 2007	29.27	29.51	28.33	28.62	275,610	-0.64(-2.19%)
Dec 27, 2007	29.50	29.81	28.95	29.26	396,605	-0.78(-2.60%)
Dec 26, 2007	30.03	30.20	29.76	30.04	393,600	-0.41(-1.35%)
Dec 24, 2007	29.69	30.64	29.69	30.45	119,200	+0.42(+1.40%)
Dec 21, 2007	30.03	30.29	29.50	30.03	360,898	-0.02(-0.07%)
Dec 20, 2007	29.83	30.20	29.48	30.05	351,000	+0.26(+0.87%)
Dec 19, 2007	30.16	30.23	29.47	29.79	287,600	-0.30(-1.00%)
Dec 18, 2007	30.16	30.46	29.36	30.09	419,300	+0.42(+1.42%)
Dec 17, 2007	29.76	30.45	29.48	29.67	447,050	-0.39(-1.30%)
Dec 14, 2007	31.73	31.73	30.00	30.06	690,900	-1.54(-4.87%)
Dec 13, 2007	31.71	32.02	30.93	31.60	454,480	+0.17(+0.54%)
Dec 12, 2007	33.55	34.05	31.21	31.43	856,222	-1.78(-5.36%)
Dec 11, 2007	35.17	35.17	32.96	33.21	542,041	-1.95(-5.55%)
Dec 10, 2007	34.51	35.36	34.27	35.16	525,510	+0.92(+2.69%)
Dec 07, 2007	34.66	34.69	33.85	34.24	461,979	-0.17(-0.49%)
Dec 06, 2007	33.31	34.87	33.18	34.41	495,600	+0.91(+2.72%)
Dec 05, 2007	33.42	34.15	33.27	33.50	973,100	+0.07(+0.21%)
Dec 04, 2007	32.78	33.44	32.54	33.43	557,700	+0.42(+1.27%)

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.