Indicators

Brookdale Senior Living Inc (NY: BKD )

7.000 UNCHANGED

Streaming Delayed Price Updated: 12:26 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.27	46.27	45.37	45.41	233,700	-0.86(-1.86%)
Apr 27, 2007	46.48	46.55	46.07	46.27	173,200	-0.20(-0.43%)
Apr 26, 2007	46.28	46.58	46.09	46.47	240,300	+0.06(+0.13%)
Apr 25, 2007	46.48	46.53	46.13	46.41	227,500	-0.04(-0.09%)
Apr 24, 2007	46.70	46.84	46.29	46.45	264,700	-0.06(-0.13%)
Apr 23, 2007	45.32	46.59	45.32	46.51	367,900	+1.35(+2.99%)
Apr 20, 2007	45.35	45.70	44.85	45.16	214,400	-0.04(-0.09%)
Apr 19, 2007	45.90	45.90	45.00	45.20	361,200	-0.77(-1.68%)
Apr 18, 2007	46.32	46.32	45.84	45.97	177,100	-0.35(-0.76%)
Apr 17, 2007	46.45	46.50	46.01	46.32	270,300	-0.12(-0.26%)
Apr 16, 2007	46.08	46.51	45.84	46.44	370,500	+0.41(+0.89%)
Apr 13, 2007	46.36	46.42	45.88	46.03	281,100	-0.32(-0.69%)
Apr 12, 2007	46.35	46.63	46.02	46.35	234,500	+0.00(+0.00%)
Apr 11, 2007	46.65	46.69	45.72	46.35	309,300	-0.06(-0.13%)
Apr 10, 2007	46.35	46.70	46.27	46.41	344,300	-0.24(-0.51%)
Apr 09, 2007	47.90	47.90	46.03	46.65	483,600	+1.25(+2.75%)
Apr 05, 2007	45.86	46.03	45.32	45.40	124,300	-0.53(-1.15%)
Apr 04, 2007	45.88	46.20	45.77	45.93	259,200	+0.05(+0.11%)
Apr 03, 2007	45.36	46.19	45.36	45.88	614,900	+0.64(+1.41%)

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.