Indicators

Brookdale Senior Living Inc (NY: BKD )

7.000 -0.360 (-4.89%)

Official Closing 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 (%)
Sep 28, 2007	39.57	40.19	39.18	39.81	289,400	+0.27(+0.68%)
Sep 27, 2007	39.00	39.71	38.78	39.54	342,700	+0.61(+1.57%)
Sep 26, 2007	38.60	39.55	38.45	38.93	642,600	-0.06(-0.15%)
Sep 25, 2007	39.68	40.05	38.80	38.99	765,300	-0.77(-1.94%)
Sep 24, 2007	39.15	40.11	38.90	39.76	674,900	+0.38(+0.96%)
Sep 21, 2007	39.58	40.24	39.24	39.38	626,700	-0.10(-0.25%)
Sep 20, 2007	40.18	40.39	39.19	39.48	613,800	-0.51(-1.28%)
Sep 19, 2007	39.71	40.69	39.68	39.99	677,500	+0.53(+1.34%)
Sep 18, 2007	39.02	40.05	38.77	39.46	561,200	+0.44(+1.13%)
Sep 17, 2007	38.98	39.39	38.79	39.02	355,400	+0.01(+0.03%)
Sep 14, 2007	38.36	39.28	37.71	39.01	441,100	+0.48(+1.25%)
Sep 13, 2007	38.35	38.69	37.68	38.53	541,900	+0.53(+1.39%)
Sep 12, 2007	38.85	39.00	37.40	38.00	613,500	-0.91(-2.34%)
Sep 11, 2007	38.65	39.16	38.55	38.91	332,400	+0.46(+1.20%)
Sep 10, 2007	38.89	39.21	38.34	38.45	421,100	-0.31(-0.80%)
Sep 07, 2007	38.99	39.34	38.54	38.76	748,500	-0.58(-1.47%)
Sep 06, 2007	38.83	39.60	38.07	39.34	867,800	+0.70(+1.81%)
Sep 05, 2007	38.18	38.91	38.00	38.64	1,040,000	-0.01(-0.03%)

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.