tiprankstipranks
Brookdale Senior Living (DE:B7S)
FRANKFURT:B7S
Germany Market
B7S
Brookdale Senior Living
RESEARCH TOOLSreports

Brookdale Senior Living (B7S) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
10.30
10.70
10.10
10.30
10.30
0.00%
0
0.00
Sep 09, 2026
10.10
11.00
10.10
10.30
10.30
+0.98%
50
1.00
Sep 08, 2026
9.85
10.30
9.85
10.20
10.20
+4.08%
0
0.00
Sep 07, 2026
9.80
9.80
9.80
9.80
9.80
-2.00%
0
0.00
Sep 04, 2026
10.00
10.10
10.00
10.00
10.00
-0.99%
0
0.00
Sep 03, 2026
10.00
10.10
10.00
10.10
10.10
-0.98%
0
0.00
Sep 02, 2026
10.00
10.20
10.00
10.20
10.20
+0.99%
50
1.01
Sep 01, 2026
9.90
10.20
9.90
10.10
10.10
+1.00%
0
0.00
Aug 31, 2026
9.85
10.10
9.85
10.00
10.00
0.00%
0
0.00
Aug 28, 2026
10.10
10.30
10.00
10.00
10.00
-1.96%
0
0.00
Aug 27, 2026
10.20
10.20
10.10
10.20
10.20
-1.92%
0
0.00
Aug 26, 2026
10.20
10.40
10.20
10.40
10.40
+0.97%
0
0.00
Aug 25, 2026
10.10
10.30
10.10
10.30
10.30
0.00%
0
0.00
Aug 24, 2026
9.85
10.30
9.85
10.30
10.30
+3.00%
0
0.00
Aug 21, 2026
9.85
10.00
9.10
10.00
10.00
0.00%
0
0.00
Aug 20, 2026
10.10
10.30
10.00
10.00
10.00
-1.96%
0
0.00
Aug 19, 2026
10.30
10.50
10.20
10.20
10.20
-1.92%
0
0.00
Aug 18, 2026
10.10
10.50
10.10
10.40
10.40
0.00%
0
0.00
Aug 17, 2026
10.60
10.60
10.40
10.40
10.40
-3.70%
0
0.00
Aug 14, 2026
10.40
10.80
10.40
10.80
10.80
0.00%
0
0.00
Aug 13, 2026
10.80
11.10
10.80
10.80
10.80
-2.70%
0
0.00
Aug 12, 2026
10.10
11.10
10.10
11.10
11.10
+3.74%
0
0.00
Aug 11, 2026
11.10
11.90
10.70
10.70
10.70
-8.55%
5
0.10
Aug 10, 2026
11.90
11.90
11.60
11.70
11.70
-3.31%
0
0.00
Aug 07, 2026
12.00
12.30
12.00
12.10
12.10
-2.42%
0
0.00
Aug 06, 2026
12.00
12.60
12.00
12.40
12.40
+0.81%
0
0.00
Aug 05, 2026
12.00
12.50
12.00
12.30
12.30
+0.82%
0
0.00
Aug 04, 2026
12.00
12.20
12.00
12.20
12.20
-1.61%
0
0.00
Aug 03, 2026
12.00
12.60
12.00
12.40
12.40
0.00%
0
0.00
Jul 31, 2026
12.50
12.50
12.40
12.40
12.40
-0.80%
0
0.00
Jul 30, 2026
12.80
12.80
12.30
12.50
12.50
-2.34%
0
0.00
Jul 29, 2026
13.40
13.40
12.80
12.80
12.80
-3.76%
0
0.00
Jul 28, 2026
13.40
13.40
13.10
13.30
13.30
-1.48%
0
0.00
Jul 27, 2026
13.10
13.50
13.10
13.50
13.50
+2.27%
0
0.00
Jul 24, 2026
12.40
13.20
12.40
13.20
13.20
+5.60%
0
0.00
Jul 23, 2026
12.60
12.80
12.50
12.50
12.50
-0.79%
0
0.00
Jul 22, 2026
13.00
13.40
12.60
12.60
12.60
-3.82%
113
2.08
Jul 21, 2026
12.80
13.10
12.80
13.10
13.10
+2.34%
0
0.00
Jul 20, 2026
12.90
13.20
12.80
12.80
12.80
-1.54%
0
0.00
Jul 17, 2026
13.20
13.50
13.00
13.00
13.00
-0.76%
0
0.00
Jul 16, 2026
12.30
13.10
12.30
13.10
13.10
+6.50%
0
0.00
Jul 15, 2026
12.20
12.70
12.20
12.30
12.30
+0.82%
1,068
28.64
Jul 14, 2026
12.50
12.50
12.10
12.20
12.20
-3.17%
0
0.00
Jul 13, 2026
12.20
12.80
12.20
12.60
12.60
+1.61%
0
0.00
Jul 10, 2026
13.40
13.40
12.00
12.40
12.40
-6.06%
234
6.97
Jul 09, 2026
13.00
13.20
12.90
13.20
13.20
+1.54%
0
0.00
Jul 08, 2026
13.30
13.70
12.90
13.00
13.00
-2.99%
105
3.29
Jul 07, 2026
13.50
13.50
13.40
13.40
13.40
+0.75%
0
0.00
Jul 06, 2026
13.70
14.30
13.30
13.30
13.30
-3.62%
100
3.30
Jul 03, 2026
13.60
13.80
13.60
13.80
13.80
0.00%
0
0.00
Rows:
50