Indicators

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.600	6.610	6.605	6.610	3,039,456	+0.02(+0.30%)
Mar 27, 2024	6.500	6.610	6.450	6.590	2,019,900	+0.16(+2.49%)
Mar 26, 2024	6.530	6.620	6.430	6.430	2,556,916	-0.03(-0.46%)
Mar 25, 2024	6.470	6.550	6.425	6.460	1,111,281	+0.02(+0.31%)
Mar 22, 2024	6.520	6.530	6.420	6.440	1,263,185	-0.06(-0.92%)
Mar 21, 2024	6.400	6.710	6.380	6.500	2,070,835	+0.13(+2.04%)
Mar 20, 2024	6.380	6.400	6.200	6.370	1,699,985	-0.01(-0.16%)
Mar 19, 2024	6.080	6.420	6.080	6.380	2,837,339	+0.28(+4.59%)
Mar 18, 2024	6.020	6.150	5.920	6.100	1,720,452	+0.10(+1.67%)
Mar 15, 2024	5.830	6.030	5.755	6.000	2,934,145	+0.13(+2.21%)
Mar 14, 2024	6.160	6.170	5.830	5.870	1,381,469	-0.31(-5.02%)
Mar 13, 2024	6.150	6.350	6.150	6.180	4,136,046	+0.01(+0.16%)
Mar 12, 2024	5.860	6.260	5.797	6.170	2,632,912	+0.29(+4.93%)
Mar 11, 2024	6.030	6.090	5.825	5.880	923,912	-0.17(-2.81%)
Mar 08, 2024	5.890	6.270	5.860	6.050	1,656,683	+0.20(+3.42%)
Mar 07, 2024	5.730	5.910	5.685	5.850	1,078,407	+0.28(+5.03%)
Mar 06, 2024	5.580	5.690	5.470	5.570	1,097,609	+0.11(+2.01%)
Mar 05, 2024	5.570	5.680	5.460	5.460	1,631,639	-0.13(-2.33%)
Mar 04, 2024	5.540	5.650	5.475	5.590	913,376	+0.02(+0.36%)

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.