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 (%)
Apr 26, 2024	6.900	7.020	6.880	6.960	1,839,748	+0.10(+1.46%)
Apr 25, 2024	6.700	6.890	6.640	6.860	1,777,198	+0.11(+1.63%)
Apr 24, 2024	6.930	6.960	6.750	6.750	1,694,986	-0.18(-2.60%)
Apr 23, 2024	6.580	6.930	6.570	6.930	1,183,740	+0.33(+5.00%)
Apr 22, 2024	6.550	6.740	6.500	6.600	1,729,332	+0.12(+1.85%)
Apr 19, 2024	6.510	6.640	6.350	6.480	1,202,749	-0.04(-0.61%)
Apr 18, 2024	6.470	6.630	6.390	6.520	1,383,667	+0.06(+0.93%)
Apr 17, 2024	6.380	6.490	6.335	6.460	1,834,408	+0.16(+2.54%)
Apr 16, 2024	6.300	6.470	6.230	6.300	1,808,899	-0.02(-0.32%)
Apr 15, 2024	6.490	6.590	6.300	6.320	1,208,976	-0.15(-2.32%)
Apr 12, 2024	6.650	6.660	6.430	6.470	2,705,220	-0.18(-2.71%)
Apr 11, 2024	6.700	6.770	6.570	6.650	1,170,775	-0.01(-0.15%)
Apr 10, 2024	6.680	6.840	6.560	6.660	1,576,773	-0.19(-2.77%)
Apr 09, 2024	7.000	7.050	6.720	6.850	2,876,880	-0.07(-1.01%)
Apr 08, 2024	6.820	6.970	6.800	6.920	997,365	+0.15(+2.22%)
Apr 05, 2024	6.570	6.810	6.560	6.770	3,121,434	+0.20(+3.04%)
Apr 04, 2024	6.880	6.920	6.535	6.570	1,453,417	-0.18(-2.67%)
Apr 03, 2024	6.500	6.770	6.495	6.750	1,660,852	+0.23(+3.53%)
Apr 02, 2024	6.640	6.745	6.450	6.520	2,195,122	-0.22(-3.26%)

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.