ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Brookdale Senior Living Inc

Brookdale Senior Living Inc (BKD)

6.75
-0.02
(-0.30%)
Closed September 18 4:00PM
6.75
0.00
( 0.00% )
Pre Market: 5:06AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.253.846153846156.56.9356.4917288266.64801475CS
4-0.09-1.315789473686.847.4356.4118556996.85969347CS
120.142.118003025726.618.126.4121527077.21495495CS
260.6711.01973684216.088.126.0819163296.99401801CS
522.5962.25961538464.168.123.61518770556.15686327CS
1560.274.166666666676.488.122.2721595255.17649194CS
260-1.14-14.44866920157.898.951.4720913075.05542127CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17266992006.75-0.02-0.306.766.9356.721634170
17266128006.770.152.276.696.8456.61483144
17265264006.62-0.04-0.606.696.76.492046825
17262672006.660.162.466.576.756.55999991405304
17261808006.5-0.02-0.316.56.646.492074689
17260944006.5199999-0.18-2.696.626.676.411961970
17260080006.7-0.21-3.046.916.9356.61600661
17259216006.910.182.676.76.966.692115128
17256624006.73-0.15-2.186.896.956.696637009
17255760006.88-0.09-1.296.997.0756.8651044748
17254896006.97-0.1-1.417.047.0756.931285948
17254032007.07-0.04-0.567.027.116.931587525
17250576007.1100.007.177.1771164261
17249712007.11-0.14-1.937.287.347.1958077
17248848007.25-0.05-0.687.297.4357.221566907
17247984007.30.081.117.197.317.151114334
17247120007.220.070.987.27.327.15361762110
17244528007.150.233.326.967.196.92221079
17243664006.920.11.476.846.9456.8151594401
17242800006.820.192.876.686.856.631479477
17241936006.63-0.18-2.646.816.816.631191509
17241072006.81-0.12-1.736.946.996.751817205
17238480006.93-0.04-0.576.9676.91804744
17237616006.9700.007.127.136.892520683
17236752006.97-0.02-0.297.027.166.9551259283
17235888006.990.030.437.037.056.831654838
17235024006.960.152.206.737.016.612675161
17232432006.81-0.51-6.976.787.176.536506315
17231568007.320.141.957.227.397.142558685
17230704007.18-0.04-0.557.317.417.1352519683
17229840007.220.070.987.177.3857.0852237770
17228976007.15-0.33-4.417.057.2556.982441387
17226384007.48-0.16-2.097.357.517.281723506
17225520007.64-0.09-1.167.747.9157.51729147
17224656007.73-0.09-1.157.887.927.712802008
17223792007.82-0.07-0.897.948.037.761270729
17222928007.89-0.1-1.258.038.087.8053239542
17220336007.990.172.177.917.997.782072170
17219472007.82-0.02-0.267.877.9657.7852147056
17218608007.840.030.387.798.11999997.7655128614
17217744007.810.040.517.747.9657.7353623223
17216880007.770.121.577.677.787.552335908
17214288007.65-0.03-0.397.717.8257.5851292526
17213424007.68-0.05-0.657.718.0157.6553421454
17212560007.730.11.317.577.787.5452653698
17211696007.630.070.937.677.887.612397002
17210832007.560.182.447.437.77.332122799
17208240007.380.182.507.327.4057.232087715
17207376007.20.182.567.057.26.983202565
17206512007.02-0.13-1.827.167.186.9352615908
17205648007.15-0.09-1.247.227.2757.14858963
17204784007.24-0.05-0.697.347.437.2052604663
17202192007.29-0.07-0.957.327.367.241089912
17200406407.360.030.417.337.437.33617339
17199600007.330.192.667.157.3657.11471424
17198736007.140.527.856.87.196.793157969
17196144006.6200.006.626.626.620
17195280006.620.060.916.616.636.4241113452
17194416006.55999990.152.346.386.586.3651649597
17193552006.41-0.08-1.236.486.56.37763415
17192688006.490.081.256.416.496.355882430
17190096006.41-0.11-1.696.516.5156.382620632
17189232006.5199999-0.09-1.366.546.586.44881129

Your Recent History

Delayed Upgrade Clock