Indicators

Brookdale Senior Living Inc (NY: BKD )

7.050 -0.120 (-1.67%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.900	7.250	6.850	7.210	2,982,300	+0.30(+4.34%)
Jun 27, 2019	6.830	6.910	6.790	6.910	1,701,324	+0.09(+1.32%)
Jun 26, 2019	6.920	6.920	6.750	6.820	1,562,004	-0.09(-1.30%)
Jun 25, 2019	6.550	6.950	6.460	6.910	2,526,961	+0.37(+5.66%)
Jun 24, 2019	6.550	6.590	6.490	6.540	1,471,759	-0.01(-0.15%)
Jun 21, 2019	6.600	6.600	6.420	6.550	2,058,500	-0.11(-1.65%)
Jun 20, 2019	6.670	6.750	6.600	6.660	1,410,946	+0.05(+0.76%)
Jun 19, 2019	6.560	6.610	6.460	6.610	1,349,534	+0.04(+0.61%)
Jun 18, 2019	6.650	6.650	6.510	6.570	1,059,484	-0.02(-0.30%)
Jun 17, 2019	6.440	6.620	6.400	6.590	1,426,167	+0.15(+2.33%)
Jun 14, 2019	6.440	6.540	6.440	6.440	1,814,400	-0.03(-0.46%)
Jun 13, 2019	6.480	6.530	6.420	6.470	869,964	+0.03(+0.47%)
Jun 12, 2019	6.490	6.520	6.330	6.440	943,508	-0.08(-1.23%)
Jun 11, 2019	6.610	6.610	6.410	6.520	1,879,991	-0.02(-0.31%)
Jun 10, 2019	6.520	6.700	6.500	6.540	1,692,382	+0.02(+0.31%)
Jun 07, 2019	6.360	6.580	6.315	6.520	1,826,200	+0.19(+3.00%)
Jun 06, 2019	6.250	6.360	6.220	6.330	3,025,739	+0.07(+1.12%)
Jun 05, 2019	6.340	6.340	6.120	6.260	2,022,946	+0.08(+1.29%)
Jun 04, 2019	6.090	6.280	5.970	6.180	3,653,110	+0.16(+2.66%)

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.