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 (%)
Nov 28, 2008	3.750	4.330	3.590	4.070	780,324	+0.39(+10.60%)
Nov 26, 2008	3.690	3.780	3.470	3.680	911,500	-0.08(-2.13%)
Nov 25, 2008	3.670	3.800	3.410	3.760	1,194,037	+0.16(+4.44%)
Nov 24, 2008	3.290	3.630	3.200	3.600	1,054,064	+0.45(+14.29%)
Nov 21, 2008	3.250	3.310	3.040	3.150	1,502,762	+0.00(+0.00%)
Nov 20, 2008	3.280	3.480	3.030	3.150	780,774	-0.30(-8.70%)
Nov 19, 2008	4.340	4.520	3.380	3.450	1,318,349	-0.95(-21.59%)
Nov 18, 2008	4.720	4.780	4.230	4.400	729,011	-0.32(-6.78%)
Nov 17, 2008	5.070	5.070	4.550	4.720	740,505	-0.24(-4.84%)
Nov 14, 2008	5.210	5.250	4.760	4.960	1,669,139	-0.44(-8.15%)
Nov 13, 2008	4.190	5.400	4.040	5.400	1,841,180	+1.21(+28.88%)
Nov 12, 2008	4.790	4.850	3.990	4.190	3,160,657	-0.56(-11.79%)
Nov 11, 2008	5.460	5.510	4.700	4.750	835,551	-1.04(-17.96%)
Nov 10, 2008	6.410	6.500	5.621	5.790	1,247,153	-0.43(-6.91%)
Nov 07, 2008	6.470	6.570	5.270	6.220	1,296,114	+0.26(+4.36%)
Nov 06, 2008	9.070	9.320	5.890	5.960	2,320,145	-3.43(-36.53%)
Nov 05, 2008	10.90	10.90	8.800	9.390	1,686,000	-1.72(-15.48%)
Nov 04, 2008	10.03	11.11	9.600	11.11	728,663	+1.13(+11.32%)

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.