Indicators

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.940	5.250	4.740	5.050	270,373	+0.30(+6.32%)
Mar 30, 2009	5.200	5.200	4.570	4.750	903,609	-1.17(-19.76%)
Mar 26, 2009	4.920	5.920	4.820	5.920	472,042	+0.97(+19.60%)
Mar 25, 2009	4.640	4.960	4.550	4.950	434,692	+0.28(+6.00%)
Mar 24, 2009	4.640	4.990	4.450	4.670	440,439	-0.01(-0.21%)
Mar 23, 2009	4.490	4.710	4.480	4.680	285,336	+0.34(+7.83%)
Mar 20, 2009	4.500	4.500	4.180	4.340	225,850	-0.32(-6.87%)
Mar 19, 2009	4.700	4.850	4.460	4.660	214,755	+0.07(+1.53%)
Mar 18, 2009	4.450	4.860	4.300	4.590	283,945	+0.24(+5.52%)
Mar 17, 2009	4.240	4.430	4.030	4.350	205,727	+0.06(+1.40%)
Mar 16, 2009	4.490	4.580	4.250	4.290	356,059	-0.23(-5.09%)
Mar 13, 2009	4.260	4.620	4.020	4.520	0	+0.33(+7.88%)
Mar 12, 2009	3.400	4.270	3.350	4.190	425,981	+0.74(+21.45%)
Mar 11, 2009	3.500	4.020	3.420	3.450	495,820	-0.03(-0.86%)
Mar 10, 2009	3.220	3.680	3.210	3.480	525,713	+0.29(+9.09%)
Mar 09, 2009	3.290	3.500	3.140	3.190	488,909	-0.20(-5.90%)
Mar 06, 2009	2.670	4.130	2.650	3.390	0	+0.86(+33.99%)
Mar 05, 2009	3.050	3.200	2.500	2.530	895,290	-0.48(-15.95%)
Mar 04, 2009	3.120	3.140	2.990	3.010	595,842	-0.41(-11.99%)

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.