Brookdale Senior Living Inc Historical Data - BKDT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.51	-10.0129426991	84.99	84.99	74.18	7910	76.48	CS
4	-14.99	-16.3878867388	91.47	92.25	74.18	2042	76.79565716	CS
12	-15.22	-16.5976008724	91.7	99.47	74.18	11541	91.68032242	CS
26	-19.44	-20.2668890742	95.92	109.13	74.18	8814	96.70507812	CS
52	16.32	27.1276595745	60.16	109.13	60.16	10638	85.42625384	CS
156	25.98	51.4455445545	50.5	109.13	38.79	11431	65.95017566	CS
260	25.98	51.4455445545	50.5	109.13	38.79	11431	65.95017566	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731454800	76.48	0	0.00	76.48	76.48	76.48	1
1731368400	76.48	0	0.00	76.48	76.48	76.48	39233
1731109200	76.48	0	0.00	76.48	76.48	76.48	95
1731022800	76.48	-8.51	-10.01	76.53	76.53	74.18	222
1730936400	84.99	0	0.00	84.99	84.99	84.99	0
1730850000	84.99	0	0.00	84.99	84.99	84.99	0
1730763600	84.99	-1.06	-1.23	85.4	87.61	84.99	557
1730500800	86.05	0	0.00	86.82	86.82	86.05	1
1730414400	86.05	0	0.00	85.27	86.05	85.27	1
1730328000	86.05	0	0.00	86.57	86.57	86.05	1
1730241600	86.05	0	0.00	85.66	86.05	85.66	1
1730155200	86.05	0	0.00	87.61	87.61	86.05	35
1729896000	86.05	0	0.00	84.11	86.05	84.11	1
1729809600	86.05	0	0.00	83.72	86.05	83.72	1
1729723200	86.05	0	0.00	83.85	86.05	83.85	64
1729636800	86.05	0	0.00	85.01	86.05	85.01	1
1729550400	86.05	-5.42	-5.93	86.02	86.05	86.02	401
1729291200	91.47	0	0.00	89.67	91.47	89.67	3
1729204800	91.47	0	0.00	90.18	91.47	90.18	2
1729118400	91.47	8.27	9.94	91.47	92.25	91.47	215
1729032000	83.2	0.39	0.47	83.2	83.2	82.89	102
1728945600	82.81	4.91	6.30	82.81	82.81	82.81	513
1728686400	77.9	0	0.00	79.61	79.61	77.9	3
1728600000	77.9	0	0.00	78.98	78.98	77.9	41761
1728513600	77.9	-8.08	-9.40	77.44	77.9	77.04	777
1728427200	85.98	0	0.00	83.23	85.98	83.23	100049
1728340800	85.98	0	0.00	85.16	85.98	85.16	12
1728081600	85.98	0	0.00	85.98	85.98	85.98	5
1727995200	85.98	-5.48	-5.99	90.31	90.31	85.98	1003
1727908800	91.46	0	0.00	91.46	91.46	91.46	0
1727822400	91.46	0	0.00	91.46	91.46	91.46	0
1727736000	91.46	0.43	0.47	89.99	91.49	89.99	10283
1727476800	91.03	0	0.00	91.03	91.03	91.03	33600
1727390400	91.03	0	0.00	91.03	91.03	91.03	20555
1727304000	91.03	0	0.00	91.03	91.03	91.03	0
1727217600	91.03	0	0.00	91.03	91.03	91.03	1
1727131200	91.03	1.78	1.99	91.03	91.03	91.03	100
1726872000	89.25	0	0.00	89.25	89.25	89.25	0
1726785600	89.25	0	0.00	89.25	89.25	89.25	3
1726699200	89.25	0	0.00	89.25	89.25	89.25	0
1726612800	89.25	0	0.00	89.25	89.25	89.25	0
1726526400	89.25	-1.21	-1.34	88.9	89.25	88.77	288
1726267200	90.46	0	0.00	87.04	90.46	87.04	51
1726180800	90.46	0	0.00	90.46	90.46	90.46	44
1726094400	90.46	-5.4	-5.63	90.46	90.46	86.72	612
1726008000	95.86	0	0.00	95.86	95.86	95.86	15
1725921600	95.86	0	0.00	95.86	95.86	95.86	0
1725662400	95.86	0	0.00	92.84	95.86	90.98	414907
1725576000	95.86	0	0.00	93.08	95.86	93.08	7
1725489600	95.86	0	0.00	95.86	95.86	95.86	0
1725403200	95.86	0	0.00	95.86	95.86	95.86	0
1725057600	95.86	-3.23	-3.26	95.7	95.86	95.7	110
1724971200	99.09	0	0.00	99.09	99.09	99.09	7
1724884800	99.09	2.29	2.37	99.47	99.47	99.09	506
1724798400	96.8	0	0.00	96.8	96.8	96.8	0
1724712000	96.8	3.94	4.24	96.8	96.8	96.8	14657
1724452800	92.86	0	0.00	92.86	92.86	92.86	1
1724366400	92.86	-2.05	-2.16	92.85	92.86	92.85	253
1724280000	94.91	0	0.00	91.7	94.91	91.7	3
1724193600	94.91	0	0.00	94.91	94.91	94.91	0
1724107200	94.91	0	0.00	94.91	94.91	94.91	196
1723848000	94.91	0	0.00	94.91	94.91	93.9	3
1723761600	94.91	0	0.00	94.91	94.91	94.91	1
1723675200	94.91	-0.13	-0.14	94.91	95.85	94.91	132
1723588800	95.04	0.81	0.86	95.04	95.04	95.04	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brookdale Senior Living Inc (BKDT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brookdale Senior Living Inc (BKDT) Historical

Brookdale Senior Living Inc (BKDT)

Professional-Grade Tools, for Individual Investors.

Your Recent History