Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.31	16.44	16.09	16.31	10,882	+0.21(+1.28%)
Sep 29, 2010	15.87	16.15	15.72	16.10	865,664	+0.16(+1.00%)
Sep 28, 2010	15.68	16.11	15.38	15.94	878,674	+0.21(+1.34%)
Sep 27, 2010	15.53	15.94	15.29	15.73	789,908	+0.09(+0.58%)
Sep 24, 2010	15.10	15.76	14.99	15.64	830,944	+0.75(+5.04%)
Sep 23, 2010	14.90	15.17	14.59	14.89	950,819	-0.10(-0.67%)
Sep 22, 2010	15.07	15.40	14.84	14.99	643,418	-0.21(-1.38%)
Sep 21, 2010	15.02	15.50	14.96	15.20	838,897	+0.22(+1.47%)
Sep 20, 2010	14.60	15.05	14.56	14.98	907,001	+0.48(+3.31%)
Sep 17, 2010	14.50	14.60	14.11	14.50	726,897	+0.15(+1.05%)
Sep 15, 2010	14.20	14.46	14.01	14.35	605,580	+0.05(+0.35%)
Sep 14, 2010	14.42	14.44	14.20	14.30	694,564	-0.19(-1.31%)
Sep 13, 2010	14.51	14.54	14.20	14.49	1,772,365	+0.16(+1.12%)
Sep 10, 2010	14.35	14.42	14.21	14.33	799,662	-0.02(-0.14%)
Sep 09, 2010	14.77	14.85	14.22	14.35	1,132,434	-0.08(-0.55%)
Sep 08, 2010	14.87	15.01	14.24	14.43	1,025,690	-0.45(-3.02%)
Sep 07, 2010	14.99	15.10	14.64	14.88	504,774	-0.24(-1.59%)
Sep 03, 2010	14.98	15.45	14.98	15.12	1,176,960	+0.31(+2.09%)
Sep 02, 2010	14.31	14.84	14.24	14.81	145	+0.56(+3.93%)

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.