Indicators

Brookdale Senior Living Inc (NY: BKD )

6.750 -0.100 (-1.46%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.93	46.61	44.93	45.79	306,238	+1.16(+2.61%)
Sep 28, 2006	45.11	45.14	44.49	44.63	252,816	-0.49(-1.09%)
Sep 27, 2006	45.93	45.98	44.79	45.12	315,564	-1.20(-2.60%)
Sep 26, 2006	46.58	46.61	45.87	46.33	309,178	-0.21(-0.45%)
Sep 25, 2006	46.81	46.86	46.12	46.53	115,865	-0.24(-0.51%)
Sep 22, 2006	47.06	47.06	45.99	46.77	81,906	-0.24(-0.50%)
Sep 21, 2006	46.86	47.16	46.50	47.01	71,364	+0.10(+0.21%)
Sep 20, 2006	46.47	47.24	46.47	46.91	71,972	+0.54(+1.17%)
Sep 19, 2006	46.61	46.74	45.68	46.36	263,358	-0.15(-0.32%)
Sep 18, 2006	46.61	47.44	45.88	46.51	168,172	-0.46(-0.99%)
Sep 15, 2006	45.95	47.14	45.87	46.98	245,720	+0.88(+1.90%)
Sep 14, 2006	46.45	46.45	45.87	46.10	103,802	-0.36(-0.76%)
Sep 13, 2006	46.88	47.10	46.36	46.45	123,164	-0.42(-0.90%)
Sep 12, 2006	47.15	47.19	46.50	46.88	94,375	-0.08(-0.17%)
Sep 11, 2006	46.90	47.31	46.54	46.96	146,479	+0.10(+0.21%)
Sep 08, 2006	47.10	47.27	46.68	46.86	119,413	+0.00(+0.00%)
Sep 07, 2006	46.27	46.89	45.97	46.86	55,550	+0.46(+1.00%)
Sep 06, 2006	47.00	47.00	46.00	46.39	250,586	-0.50(-1.07%)
Sep 05, 2006	47.75	47.98	46.90	46.90	123,265	-0.75(-1.57%)

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.