Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.460 3.670 3.380 3.660 3,563,700 +0.12(+3.39%)
May 28, 2020 3.870 3.880 3.500 3.540 4,258,576 -0.30(-7.81%)
May 27, 2020 3.800 3.940 3.600 3.840 3,365,189 +0.19(+5.21%)
May 26, 2020 3.500 3.730 3.400 3.650 2,970,202 +0.34(+10.27%)
May 22, 2020 3.370 3.380 3.080 3.310 3,197,400 -0.04(-1.19%)
May 21, 2020 3.430 3.530 3.330 3.350 2,750,767 -0.11(-3.18%)
May 20, 2020 3.340 3.580 3.250 3.460 2,091,870 +0.23(+7.12%)
May 19, 2020 3.330 3.425 3.150 3.230 2,989,083 -0.16(-4.72%)
May 18, 2020 3.010 3.420 3.010 3.390 2,834,427 +0.54(+18.95%)
May 15, 2020 2.700 2.930 2.650 2.850 1,313,600 +0.14(+5.17%)
May 14, 2020 2.610 2.720 2.390 2.710 1,963,310 +0.05(+1.88%)
May 13, 2020 2.760 2.760 2.580 2.660 3,135,106 -0.10(-3.62%)
May 12, 2020 2.960 3.070 2.760 2.760 2,521,125 -0.19(-6.44%)
May 11, 2020 3.060 3.060 2.880 2.950 2,088,262 -0.15(-4.84%)
May 08, 2020 2.890 3.140 2.870 3.100 3,922,700 +0.31(+11.11%)
May 07, 2020 2.920 2.990 2.730 2.790 4,815,270 -0.08(-2.79%)
May 06, 2020 3.100 3.290 2.732 2.870 4,033,136 -0.05(-1.71%)
May 05, 2020 3.160 3.218 2.900 2.920 3,556,020 -0.13(-4.26%)
May 04, 2020 3.050 3.058 2.880 3.050 4,327,046 -0.07(-2.24%)
May 01, 2020 3.480 3.490 3.000 3.120 2,086,500 -0.49(-13.57%)
Apr 30, 2020 3.550 3.790 3.430 3.610 2,462,775 -0.07(-1.90%)
Apr 29, 2020 3.720 3.900 3.640 3.680 2,570,685 +0.01(+0.27%)
Apr 28, 2020 3.600 3.690 3.475 3.670 1,775,263 +0.22(+6.38%)
Apr 27, 2020 3.290 3.600 3.275 3.450 1,348,594 +0.20(+6.15%)
Apr 24, 2020 3.280 3.330 3.110 3.250 957,600 +0.01(+0.31%)
Apr 23, 2020 3.220 3.405 3.210 3.240 1,338,541 +0.08(+2.53%)
Apr 22, 2020 3.250 3.355 3.130 3.160 1,239,018 -0.05(-1.56%)
Apr 21, 2020 3.280 3.356 3.130 3.210 967,365 -0.22(-6.41%)
Apr 20, 2020 3.530 3.580 3.360 3.430 1,265,333 -0.18(-4.99%)
Apr 17, 2020 3.510 3.780 3.510 3.610 1,761,700 +0.25(+7.44%)
Apr 16, 2020 3.390 3.400 3.230 3.360 1,295,870 -0.05(-1.47%)
Apr 15, 2020 3.580 3.660 3.230 3.410 2,539,806 -0.39(-10.26%)
Apr 14, 2020 3.750 3.920 3.570 3.800 1,951,395 +0.11(+2.98%)
Apr 13, 2020 3.680 3.715 3.400 3.690 2,130,045 -0.05(-1.34%)
Apr 09, 2020 3.350 3.975 3.330 3.740 3,139,600 +0.56(+17.61%)
Apr 08, 2020 3.090 3.500 3.090 3.180 3,152,097 +0.15(+4.95%)
Apr 07, 2020 3.320 3.500 2.950 3.030 2,998,314 -0.09(-2.88%)
Apr 06, 2020 2.530 3.230 2.510 3.120 3,607,976 +0.76(+32.20%)
Apr 03, 2020 2.480 2.550 2.340 2.360 1,676,200 -0.12(-4.84%)
Apr 02, 2020 2.750 2.895 2.300 2.480 2,306,561 -0.38(-13.29%)
Apr 01, 2020 3.010 3.010 2.750 2.860 2,788,973 -0.26(-8.33%)
Mar 31, 2020 3.250 3.520 2.940 3.120 2,841,385 -0.15(-4.59%)
Mar 30, 2020 3.170 3.270 2.980 3.270 4,032,899 +0.00(+0.00%)
Mar 27, 2020 3.120 3.370 2.750 3.270 3,832,800 +0.03(+0.93%)
Mar 26, 2020 3.390 3.730 2.550 3.240 7,067,145 -0.19(-5.54%)
Mar 25, 2020 3.170 3.700 2.980 3.430 4,994,241 +0.30(+9.58%)
Mar 24, 2020 2.440 3.265 2.410 3.130 6,018,541 +0.91(+40.99%)
Mar 23, 2020 1.940 2.230 1.885 2.220 2,893,054 +0.33(+17.46%)
Mar 20, 2020 2.050 2.380 1.880 1.890 6,671,800 -0.15(-7.35%)
Mar 19, 2020 1.730 2.150 1.600 2.040 6,653,202 +0.30(+17.24%)
Mar 18, 2020 1.900 2.000 1.470 1.740 9,096,555 -0.25(-12.56%)
Mar 17, 2020 2.340 2.380 1.860 1.990 6,324,915 -0.27(-11.95%)
Mar 16, 2020 2.970 3.070 2.220 2.260 7,058,004 -1.27(-35.98%)
Mar 13, 2020 3.580 3.700 3.290 3.530 3,570,500 +0.21(+6.33%)
Mar 12, 2020 3.730 3.730 3.240 3.320 4,383,009 -0.69(-17.21%)
Mar 11, 2020 4.400 4.480 3.960 4.010 4,289,522 -0.52(-11.48%)
Mar 10, 2020 4.340 4.670 4.330 4.530 4,979,097 +0.27(+6.34%)
Mar 09, 2020 4.060 4.370 4.040 4.260 3,463,043 -0.25(-5.54%)
Mar 06, 2020 4.780 4.880 4.370 4.510 5,696,400 -0.50(-9.98%)
Mar 05, 2020 5.590 5.590 4.730 5.010 9,980,252 -0.67(-11.80%)
Mar 04, 2020 6.200 6.200 5.660 5.680 6,299,228 -0.33(-5.49%)
Mar 03, 2020 6.040 6.300 5.960 6.010 2,983,869 -0.08(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.