Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Brookdale Senior Living Inc (B7S.DU)

Compare
5.20
-0.15
(-2.80%)
As of 4:31:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20255.455.455.205.205.20-
Mar 5, 20255.205.355.055.355.35-
Mar 4, 20255.305.305.105.105.10-
Mar 3, 20255.405.405.355.355.35-
Feb 28, 20255.555.555.305.305.30-
Feb 27, 20255.455.655.455.655.65-
Feb 26, 20255.505.605.455.455.45-
Feb 25, 20255.305.305.255.305.30-
Feb 24, 20255.055.205.055.205.20-
Feb 21, 20255.105.155.105.105.10-
Feb 20, 20255.105.155.055.055.05-
Feb 19, 20254.985.004.925.005.00-
Feb 18, 20254.985.004.944.944.94-
Feb 17, 20254.985.004.984.984.98-
Feb 14, 20255.005.004.984.984.98-
Feb 13, 20254.664.884.644.884.88-
Feb 12, 20254.524.684.504.684.68-
Feb 11, 20254.284.424.264.424.42-
Feb 10, 20254.344.364.304.324.32-
Feb 7, 20254.404.404.364.364.36-
Feb 6, 20254.464.464.384.384.38-
Feb 5, 20254.404.444.404.444.44-
Feb 4, 20254.364.384.344.384.38-
Feb 3, 20254.424.444.404.404.40-
Jan 31, 20254.524.564.424.424.42-
Jan 30, 20254.484.504.464.484.48-
Jan 29, 20254.604.624.504.504.50-
Jan 28, 20254.744.784.704.704.70-
Jan 27, 20254.584.764.564.764.76-
Jan 24, 20254.604.704.584.704.70-
Jan 23, 20254.564.644.564.644.64-
Jan 22, 20254.744.764.624.624.62-
Jan 21, 20254.744.764.724.724.72-
Jan 20, 20254.744.744.644.644.64-
Jan 17, 20254.804.824.724.724.72-
Jan 16, 20254.784.784.764.764.76-
Jan 15, 20254.704.824.704.824.82-
Jan 14, 20254.704.724.604.604.60-
Jan 13, 20254.664.684.664.664.66-
Jan 10, 20254.624.644.624.624.62-
Jan 9, 20254.644.644.624.624.62-
Jan 8, 20254.604.684.604.684.68-
Jan 7, 20254.724.744.564.564.56-
Jan 6, 20254.904.944.884.884.88-
Jan 3, 20254.844.904.844.904.90-
Jan 2, 20254.804.944.804.864.86-
Dec 30, 20244.764.784.764.784.78-
Dec 27, 20244.824.824.724.724.72-
Dec 23, 20244.884.884.724.724.72-
Dec 20, 20244.724.904.684.884.88-
Dec 19, 20244.664.764.664.764.76-
Dec 18, 20244.944.944.884.884.88-
Dec 17, 20244.904.964.904.964.96-
Dec 16, 20244.945.004.944.944.94-
Dec 13, 20244.964.964.924.924.92-
Dec 12, 20245.055.104.984.984.98-
Dec 11, 20245.205.205.105.155.15-
Dec 10, 20245.105.355.105.355.35-
Dec 9, 20245.155.155.055.055.05-
Dec 6, 20245.205.205.055.055.05-
Dec 5, 20245.305.305.205.205.20-
Dec 4, 20245.155.255.155.205.20-
Dec 3, 20245.205.305.105.105.10-
Dec 2, 20245.305.355.255.255.25-
Nov 29, 20245.205.305.205.305.30-
Nov 28, 20245.205.255.205.205.20-
Nov 27, 20245.305.305.255.305.30-
Nov 26, 20245.255.255.205.205.20-
Nov 25, 20245.205.355.205.255.25-
Nov 22, 20245.005.104.985.055.0510
Nov 21, 20244.904.924.904.924.92-
Nov 20, 20244.844.964.844.884.88-
Nov 19, 20244.844.864.804.864.86-
Nov 18, 20244.904.904.804.844.84-
Nov 15, 20244.965.004.944.944.94-
Nov 14, 20245.055.154.984.984.98-
Nov 13, 20245.055.155.055.105.10203
Nov 12, 20245.305.305.105.105.10-
Nov 11, 20245.055.305.055.305.30-
Nov 8, 20245.155.205.105.105.10-
Nov 7, 20245.955.955.105.205.20-
Nov 6, 20245.856.005.855.905.90-
Nov 5, 20245.655.655.655.655.65-
Nov 4, 20245.655.705.655.655.65-
Nov 1, 20245.705.805.705.705.70-
Oct 31, 20245.755.755.705.705.70-
Oct 30, 20245.705.805.705.805.80-
Oct 29, 20245.755.805.705.705.70-
Oct 28, 20245.605.755.605.705.70-
Oct 25, 20245.655.655.555.555.55-
Oct 24, 20245.655.755.605.605.60-
Oct 23, 20245.655.655.555.555.55-
Oct 22, 20245.705.805.655.705.70-
Oct 21, 20246.006.005.755.755.75-
Oct 18, 20246.006.056.006.056.05-
Oct 17, 20246.106.156.106.106.10-
Oct 16, 20245.506.105.506.106.10-
Oct 15, 20245.505.555.455.555.55-
Oct 14, 20245.355.455.355.455.45-
Oct 11, 20245.255.305.255.255.25-
Oct 10, 20245.155.255.155.155.15-
Oct 9, 20245.105.105.105.105.10-
Oct 8, 20245.355.355.105.105.10-
Oct 7, 20245.555.555.255.255.25-
Oct 4, 20245.655.655.605.605.60-
Oct 3, 20245.905.905.655.655.65-
Oct 2, 20245.856.005.855.905.90-
Oct 1, 20246.006.055.805.805.80-
Sep 30, 20245.856.155.805.955.95-
Sep 27, 20245.805.855.805.805.80-
Sep 26, 20245.905.955.905.905.90-
Sep 25, 20245.956.005.955.955.95-
Sep 24, 20246.056.055.956.006.00-
Sep 23, 20246.006.056.006.006.00-
Sep 20, 20246.056.206.056.056.05-
Sep 19, 20246.006.156.006.106.10-
Sep 18, 20246.006.056.006.006.00-
Sep 17, 20245.856.055.856.056.05-
Sep 16, 20245.955.955.855.855.85-
Sep 13, 20245.806.005.805.955.95-
Sep 12, 20245.855.955.855.855.85-
Sep 11, 20245.955.955.805.855.85-
Sep 10, 20246.156.155.955.955.95-
Sep 9, 20246.006.156.006.156.15-
Sep 6, 20246.106.106.056.056.05-
Sep 5, 20246.206.306.156.156.15-
Sep 4, 20246.256.306.206.206.20-
Sep 3, 20246.306.356.256.256.25-
Sep 2, 20246.356.356.306.306.30-
Aug 30, 20246.306.356.256.256.25-
Aug 29, 20246.456.506.356.356.35-
Aug 28, 20246.456.606.456.506.50-
Aug 27, 20246.356.456.356.406.40-
Aug 26, 20246.306.406.306.406.40-
Aug 23, 20246.156.306.156.256.25-
Aug 22, 20246.056.156.056.156.15-
Aug 21, 20245.906.055.906.056.05-
Aug 20, 20246.056.105.955.955.95-
Aug 19, 20246.156.206.056.056.05-
Aug 16, 20246.256.256.206.206.20-
Aug 15, 20246.206.356.206.356.35-
Aug 14, 20246.256.306.256.306.30-
Aug 13, 20246.256.306.206.206.20-
Aug 12, 20246.156.206.106.206.20-
Aug 9, 20246.606.606.256.256.25-
Aug 8, 20246.456.606.456.606.60-
Aug 7, 20246.556.656.506.506.50-
Aug 6, 20246.506.556.506.556.55-
Aug 5, 20246.606.606.356.456.45-
Aug 2, 20246.956.956.706.706.70-
Aug 1, 20247.057.056.906.906.90-
Jul 31, 20247.107.207.107.107.10-
Jul 30, 20247.207.257.057.057.05-
Jul 29, 20247.507.507.207.207.2010
Jul 26, 20247.157.157.157.157.15-
Jul 25, 20247.157.207.107.157.15-
Jul 24, 20247.107.257.057.257.25-
Jul 23, 20247.057.307.057.057.05-
Jul 22, 20246.906.956.906.956.95-
Jul 19, 20246.957.056.956.956.95-
Jul 18, 20247.007.256.957.057.05-
Jul 17, 20246.906.956.856.856.85-
Jul 16, 20246.857.056.857.007.00-
Jul 15, 20246.706.906.706.906.90-
Jul 12, 20246.556.706.506.656.65-
Jul 11, 20246.406.506.356.456.45-
Jul 10, 20246.506.506.356.356.35-
Jul 9, 20246.606.606.556.556.55-
Jul 8, 20246.606.706.606.606.60-
Jul 5, 20246.656.656.556.556.55-
Jul 4, 20246.706.756.706.706.70-
Jul 3, 20246.706.756.706.706.70-
Jul 2, 20246.556.706.556.706.70-
Jul 1, 20246.256.456.256.456.45-
Jun 28, 20246.106.456.106.306.30-
Jun 27, 20246.056.056.006.056.05-
Jun 26, 20245.906.055.906.006.00-
Jun 25, 20246.006.005.905.905.90-
Jun 24, 20245.905.955.905.905.90-
Jun 21, 20246.006.006.006.006.00-
Jun 20, 20246.106.106.006.006.00-
Jun 19, 20246.106.106.056.056.05-
Jun 18, 20246.106.106.056.056.05-
Jun 17, 20246.156.206.106.106.10-
Jun 14, 20246.056.156.056.156.15-
Jun 13, 20246.156.206.156.156.15-
Jun 12, 20246.206.356.206.206.20-
Jun 11, 20246.106.206.106.156.15-
Jun 10, 20246.106.156.056.106.10-
Jun 7, 20246.006.056.006.056.05-
Jun 6, 20246.156.156.056.056.05-
Jun 5, 20246.106.206.106.156.15-
Jun 4, 20246.106.106.056.056.05-
Jun 3, 20246.106.155.955.955.95-
May 31, 20246.056.056.006.006.00-
May 30, 20245.956.055.906.006.00-
May 29, 20246.056.106.006.006.00-
May 28, 20246.156.256.106.156.15-
May 27, 20246.156.206.156.156.15-
May 24, 20246.106.156.106.106.10-
May 23, 20246.156.206.156.156.15-
May 22, 20246.256.306.206.206.20-
May 21, 20246.206.256.206.206.20-
May 20, 20246.256.306.156.156.15-
May 17, 20246.406.406.306.306.30-
May 16, 20246.456.456.356.356.35-
May 15, 20246.506.506.406.406.40-
May 14, 20246.406.506.356.456.45-
May 13, 20246.456.506.406.406.40-
May 10, 20246.606.606.456.456.45-
May 9, 20246.406.406.356.356.35-
May 8, 20246.756.756.406.406.40-
May 7, 20246.706.756.706.756.75-
May 6, 20246.856.906.756.756.75-
May 3, 20246.656.856.656.756.75-
May 2, 20246.456.506.456.506.50-
Apr 30, 20246.356.506.356.356.35-
Apr 29, 20246.406.456.306.306.30-
Apr 26, 20246.306.456.306.406.40-
Apr 25, 20246.206.306.206.206.20-
Apr 24, 20246.406.406.256.256.25-
Apr 23, 20246.106.306.106.306.30-
Apr 22, 20246.006.156.006.156.15-
Apr 19, 20246.006.155.955.955.95-
Apr 18, 20246.006.056.006.056.05-
Apr 17, 20245.856.005.855.905.90-
Apr 16, 20245.855.955.855.955.95-
Apr 15, 20246.006.106.006.006.00-
Apr 12, 20246.156.156.006.006.00-
Apr 11, 20246.106.206.106.156.15-
Apr 10, 20246.206.256.156.156.15-
Apr 9, 20246.256.256.256.256.25-
Apr 8, 20246.156.306.156.256.25-
Apr 5, 20246.006.156.006.156.15-
Apr 4, 20246.156.306.156.156.15-
Apr 3, 20245.956.155.906.156.15-
Apr 2, 20246.206.206.056.056.05-
Mar 28, 20246.006.106.006.056.05-
Mar 27, 20245.856.055.855.955.95-
Mar 26, 20245.905.955.905.905.90-
Mar 25, 20245.906.005.855.905.90-
Mar 22, 20245.905.955.905.905.90-
Mar 21, 20245.756.005.755.905.90-
Mar 20, 20245.805.805.755.755.75-
Mar 19, 20245.555.805.555.805.80-
Mar 18, 20245.455.555.455.555.55-
Mar 15, 20245.305.355.255.355.35-
Mar 14, 20245.555.605.355.355.35-
Mar 13, 20245.555.705.555.655.65-
Mar 12, 20245.305.555.305.555.55-
Mar 11, 20245.455.455.305.305.30-
Mar 8, 20245.255.555.255.455.45-
Mar 7, 20245.055.305.005.255.25-
Mar 6, 20244.965.054.965.055.05-