USX:BKD - Brookdale Senior Living Inc Brookdale Senior Living Inc
Sector: Health Care, Industry: Health Care Facilities
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 8.49 8.195 8.39 8.42 8.42 +0.090 (+1.08%) 2,726,112
18 Jun 2021 USD 8.66 8.27 8.64 8.33 8.33 -0.410 (-4.69%) 1,899,174
17 Jun 2021 USD 8.95 8.5 8.83 8.74 8.74 -0.010 (-0.11%) 2,591,017
16 Jun 2021 USD 8.85 8.62 8.76 8.75 8.75 +0.010 (+0.11%) 2,318,371
15 Jun 2021 USD 8.895 8.5601 8.57 8.74 8.74 +0.170 (+1.98%) 3,677,443
14 Jun 2021 USD 8.74 8.32 8.54 8.57 8.57 +0.080 (+0.94%) 2,557,128
11 Jun 2021 USD 8.51 7.74 7.76 8.49 8.49 +1.190 (+16.30%) 6,333,915
10 Jun 2021 USD 7.505 7.22 7.32 7.3 7.3 0.0 (0.0%) 1,409,890
9 Jun 2021 USD 7.42 6.9788 7.0 7.3 7.3 +0.420 (+6.10%) 2,084,222
8 Jun 2021 USD 7.0 6.77 6.8 6.88 6.88 +0.080 (+1.18%) 1,450,775
7 Jun 2021 USD 6.88 6.77 6.8 6.8 6.8 +0.010 (+0.15%) 886,930
4 Jun 2021 USD 7.01 6.77 6.98 6.79 6.79 -0.150 (-2.16%) 949,404
3 Jun 2021 USD 7.14 6.93 7.13 6.94 6.94 -0.260 (-3.61%) 1,386,451
2 Jun 2021 USD 7.33 7.165 7.28 7.2 7.2 -0.020 (-0.28%) 979,010
1 Jun 2021 USD 7.29 6.78 6.81 7.22 7.22 +0.480 (+7.12%) 1,723,652
28 May 2021 USD 6.86 6.73 6.84 6.74 6.74 -0.100 (-1.46%) 1,130,636
27 May 2021 USD 6.91 6.825 6.9 6.84 6.84 +0.010 (+0.15%) 963,516
26 May 2021 USD 6.925 6.72 6.81 6.83 6.83 +0.060 (+0.89%) 1,044,845
25 May 2021 USD 6.95 6.77 6.9 6.77 6.77 -0.110 (-1.60%) 1,830,824
24 May 2021 USD 6.96 6.8201 6.86 6.88 6.88 +0.030 (+0.44%) 922,644
21 May 2021 USD 7.02 6.8 6.88 6.85 6.85 +0.020 (+0.29%) 1,534,276
20 May 2021 USD 6.92 6.67 6.85 6.83 6.83 -0.040 (-0.58%) 2,049,332
19 May 2021 USD 7.11 6.83 7.11 6.87 6.87 -0.260 (-3.65%) 1,819,484
18 May 2021 USD 7.265 7.0792 7.15 7.13 7.13 0.0 (0.0%) 1,080,107
17 May 2021 USD 7.255 7.01 7.1 7.13 7.13 -0.010 (-0.14%) 1,072,419
14 May 2021 USD 7.16 6.97 7.08 7.14 7.14 +0.140 (+2.00%) 1,212,219
13 May 2021 USD 7.06 6.85 6.98 7.0 7.0 +0.010 (+0.14%) 1,699,852
12 May 2021 USD 7.2087 6.91 7.12 6.99 6.99 -0.150 (-2.10%) 1,860,911
11 May 2021 USD 7.4999 7.09 7.4 7.14 7.14 -0.430 (-5.68%) 1,420,879
10 May 2021 USD 7.735 7.295 7.43 7.57 7.57 +0.250 (+3.42%) 2,088,276