Indicators

Brookdale Senior Living Inc (NY: BKD )

7.330 +0.140 (+1.95%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.880	6.900	6.680	6.880	2,418,193	-0.12(-1.71%)
Feb 25, 2022	6.810	7.000	6.830	7.000	2,343,371	+0.24(+3.55%)
Feb 24, 2022	6.350	6.800	6.240	6.760	4,817,845	+0.32(+4.97%)
Feb 23, 2022	6.590	6.640	6.350	6.440	3,969,009	-0.09(-1.38%)
Feb 22, 2022	6.360	6.645	6.220	6.530	3,754,624	+0.13(+2.03%)
Feb 18, 2022				6.400	0	-0.14(-2.14%)
Feb 17, 2022	6.500	6.760	6.440	6.540	6,669,825	-0.02(-0.30%)
Feb 16, 2022	6.210	6.655	6.200	6.560	4,523,416	+0.24(+3.80%)
Feb 15, 2022	5.310	6.400	5.300	6.320	8,905,771	+0.93(+17.25%)
Feb 14, 2022	5.450	5.600	5.310	5.390	2,299,287	-0.09(-1.64%)
Feb 11, 2022	5.500	5.620	5.420	5.480	1,418,852	-0.02(-0.36%)
Feb 10, 2022	5.440	5.710	5.400	5.500	1,972,767	-0.06(-1.08%)
Feb 09, 2022	5.380	5.640	5.310	5.560	2,965,283	+0.23(+4.32%)
Feb 08, 2022	5.150	5.360	5.110	5.330	1,747,931	+0.17(+3.29%)
Feb 07, 2022	5.160	5.250	5.060	5.160	1,445,514	-0.02(-0.39%)
Feb 04, 2022	5.200	5.310	4.880	5.180	2,273,288	-0.06(-1.15%)
Feb 03, 2022	5.380		5.210	5.240	1,981,630	-0.18(-3.32%)
Feb 02, 2022	5.450	5.465	5.340	5.420	1,874,555	-0.06(-1.09%)

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.