Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookdale Senior Living Inc (NY: BKD )

7.510 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.270 4.310 4.210 4.220 1,108,504 +0.02(+0.48%)
Jun 29, 2023 4.150 4.220 4.140 4.200 779,307 +0.05(+1.20%)
Jun 28, 2023 4.100 4.150 4.045 4.150 790,474 +0.03(+0.73%)
Jun 27, 2023 4.000 4.160 3.950 4.120 820,528 +0.11(+2.74%)
Jun 26, 2023 3.900 4.060 3.865 4.010 699,505 +0.11(+2.82%)
Jun 23, 2023 3.900 4.020 3.855 3.900 3,635,524 -0.08(-2.01%)
Jun 22, 2023 3.990 4.040 3.950 3.980 664,613 -0.03(-0.75%)
Jun 21, 2023 4.000 4.060 3.920 4.010 752,079 +0.00(+0.00%)
Jun 20, 2023 4.050 4.100 3.970 4.010 892,106 -0.05(-1.23%)
Jun 16, 2023 4.180 4.220 4.050 4.060 1,427,767 -0.04(-0.98%)
Jun 15, 2023 4.180 4.180 4.020 4.100 958,005 -0.09(-2.15%)
Jun 14, 2023 4.260 4.335 4.150 4.190 1,122,079 -0.04(-0.95%)
Jun 13, 2023 4.150 4.315 4.050 4.230 2,016,508 +0.15(+3.68%)
Jun 12, 2023 4.110 4.160 4.025 4.080 1,119,855 -0.02(-0.49%)
Jun 09, 2023 4.050 4.140 4.010 4.100 1,216,123 +0.06(+1.49%)
Jun 08, 2023 3.990 4.180 3.955 4.040 3,195,104 +0.03(+0.75%)
Jun 07, 2023 3.770 4.040 3.730 4.010 2,757,384 +0.30(+8.09%)
Jun 06, 2023 3.500 3.720 3.500 3.710 943,174 +0.17(+4.80%)
Jun 05, 2023 3.550 3.700 3.505 3.540 707,402 -0.05(-1.39%)
Jun 02, 2023 3.470 3.600 3.420 3.590 1,010,512 +0.20(+5.90%)
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.