Indicators

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.92	18.13	17.78	17.98	342,747	+0.12(+0.67%)
Feb 25, 2010	17.65	18.06	17.34	17.86	757,764	-0.13(-0.72%)
Feb 24, 2010	18.08	18.23	17.81	17.99	548,484	+0.04(+0.22%)
Feb 23, 2010	18.41	18.41	17.76	17.95	952,044	-0.46(-2.50%)
Feb 22, 2010	18.44	18.67	18.23	18.41	271,055	-0.06(-0.32%)
Feb 19, 2010	18.54	18.63	18.15	18.47	224,209	-0.08(-0.43%)
Feb 18, 2010	18.53	18.74	18.42	18.55	285,810	-0.14(-0.75%)
Feb 17, 2010	18.85	19.23	18.62	18.69	385,951	+0.09(+0.48%)
Feb 16, 2010	18.46	18.62	18.09	18.60	232,884	+0.30(+1.64%)
Feb 12, 2010	18.00	18.30	18.30	18.30	480,900	+0.13(+0.72%)
Feb 11, 2010	17.97	18.24	17.77	18.17	352,519	+0.17(+0.94%)
Feb 10, 2010	18.31	18.53	17.81	18.00	391,095	-0.20(-1.10%)
Feb 09, 2010	18.21	18.39	18.04	18.20	697,028	+0.18(+1.00%)
Feb 08, 2010	18.26	18.56	17.96	18.02	254,756	-0.28(-1.53%)
Feb 05, 2010	18.00	18.45	17.82	18.30	933,533	+0.30(+1.67%)
Feb 04, 2010	18.40	18.52	17.77	18.00	2,126,596	-0.68(-3.64%)
Feb 03, 2010	18.91	19.11	18.49	18.68	1,337,010	-0.31(-1.63%)
Feb 02, 2010	19.13	19.31	18.61	18.99	650,191	-0.01(-0.05%)

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.