Brookdale Senior Living Inc (NY: BKD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	7.880	7.920	7.710	7.730	2,802,018	-0.09(-1.15%)
Jul 30, 2024	7.940	8.030	7.760	7.820	1,270,729	-0.07(-0.89%)
Jul 29, 2024	8.030	8.080	7.805	7.890	3,239,542	-0.10(-1.25%)
Jul 26, 2024	7.910	7.990	7.780	7.990	2,072,170	+0.17(+2.17%)
Jul 25, 2024	7.870	7.965	7.785	7.820	2,147,056	-0.02(-0.26%)
Jul 24, 2024	7.790	8.120	7.765	7.840	5,128,615	+0.03(+0.38%)
Jul 23, 2024	7.740	7.965	7.735	7.810	3,623,224	+0.04(+0.51%)
Jul 22, 2024	7.670	7.780	7.550	7.770	2,336,108	+0.12(+1.57%)
Jul 19, 2024	7.710	7.825	7.585	7.650	1,292,528	-0.03(-0.39%)
Jul 18, 2024	7.710	8.015	7.655	7.680	3,421,454	-0.05(-0.65%)
Jul 17, 2024	7.570	7.780	7.545	7.730	2,653,738	+0.10(+1.31%)
Jul 16, 2024	7.670	7.880	7.610	7.630	2,397,007	+0.07(+0.93%)
Jul 15, 2024	7.430	7.700	7.330	7.560	2,122,799	+0.18(+2.44%)
Jul 12, 2024	7.320	7.405	7.230	7.380	2,087,715	+0.18(+2.50%)
Jul 11, 2024	7.050	7.200	6.980	7.200	3,202,565	+0.18(+2.56%)
Jul 10, 2024	7.160	7.180	6.935	7.020	2,615,908	-0.13(-1.82%)
Jul 09, 2024	7.220	7.275	7.140	7.150	858,963	-0.09(-1.24%)
Jul 08, 2024	7.340	7.430	7.205	7.240	2,604,663	-0.05(-0.69%)
Jul 05, 2024	7.320	7.360	7.240	7.290	1,089,912	-0.07(-0.95%)
Jul 03, 2024	7.330	7.430	7.330	7.360	617,339	+0.03(+0.41%)
Jul 02, 2024	7.150	7.365	7.100	7.330	1,471,424	+0.19(+2.66%)
Jul 01, 2024	6.800	7.190	6.790	7.140	3,157,970	+0.31(+4.54%)
Jun 28, 2024	6.840	6.950	6.700	6.830	9,752,189	+0.21(+3.17%)
Jun 27, 2024	6.610	6.630	6.424	6.620	1,113,452	+0.06(+0.91%)
Jun 26, 2024	6.380	6.580	6.365	6.560	1,649,597	+0.15(+2.34%)
Jun 25, 2024	6.480	6.500	6.370	6.410	763,415	-0.08(-1.23%)
Jun 24, 2024	6.410	6.490	6.355	6.490	882,430	+0.08(+1.25%)
Jun 21, 2024	6.510	6.515	6.380	6.410	2,620,632	-0.11(-1.69%)
Jun 20, 2024	6.540	6.580	6.440	6.520	881,129	-0.09(-1.36%)
Jun 18, 2024	6.590	6.650	6.530	6.610	1,649,100	+0.00(+0.00%)
Jun 17, 2024	6.660	6.725	6.600	6.610	1,163,360	-0.07(-1.05%)
Jun 14, 2024	6.540	6.768	6.540	6.680	1,133,632	+0.03(+0.45%)
Jun 13, 2024	6.670	6.785	6.610	6.650	1,329,806	-0.08(-1.19%)
Jun 12, 2024	7.000	7.000	6.720	6.730	1,032,885	-0.01(-0.15%)
Jun 11, 2024	6.670	6.750	6.635	6.740	1,314,687	+0.07(+1.05%)
Jun 10, 2024	6.530	6.690	6.530	6.670	810,006	+0.05(+0.76%)
Jun 07, 2024	6.550	6.635	6.490	6.620	1,033,909	+0.00(+0.00%)
Jun 06, 2024	6.740	6.770	6.570	6.620	1,509,068	-0.14(-2.07%)
Jun 05, 2024	6.750	6.830	6.690	6.760	699,175	+0.06(+0.90%)
Jun 04, 2024	6.620	6.735	6.590	6.700	866,491	-0.02(-0.30%)

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.