Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.300 3.380 3.220 3.230 2,404,592 -0.09(-2.71%)
Feb 27, 2023 3.350 3.380 3.292 3.320 1,270,582 +0.03(+0.91%)
Feb 24, 2023 3.320 3.328 3.170 3.290 2,479,305 -0.05(-1.50%)
Feb 23, 2023 3.400 3.570 3.250 3.340 4,768,808 +0.00(+0.00%)
Feb 22, 2023 3.220 3.590 3.160 3.340 6,989,599 +0.32(+10.60%)
Feb 21, 2023 3.050 3.070 2.960 3.020 2,168,586 -0.05(-1.63%)
Feb 17, 2023 3.090 3.135 3.025 3.070 3,699,955 +0.00(+0.00%)
Feb 16, 2023 2.900 3.090 2.821 3.070 2,819,166 +0.12(+4.07%)
Feb 15, 2023 2.840 2.960 2.840 2.950 3,867,630 +0.08(+2.79%)
Feb 14, 2023 2.820 2.960 2.820 2.870 1,853,150 -0.01(-0.35%)
Feb 13, 2023 2.750 2.950 2.725 2.880 2,514,279 +0.13(+4.73%)
Feb 10, 2023 2.600 2.770 2.570 2.750 4,975,166 +0.17(+6.59%)
Feb 09, 2023 2.660 2.710 2.530 2.580 1,196,810 -0.09(-3.37%)
Feb 08, 2023 2.610 2.689 2.565 2.670 861,671 +0.11(+4.30%)
Feb 07, 2023 2.610 2.620 2.520 2.560 1,984,232 -0.08(-3.03%)
Feb 06, 2023 2.770 2.790 2.595 2.640 1,523,317 -0.16(-5.71%)
Feb 03, 2023 2.870 2.895 2.780 2.800 2,242,423 -0.07(-2.44%)
Feb 02, 2023 2.950 3.000 2.820 2.870 2,660,614 -0.04(-1.37%)
Feb 01, 2023 2.860 2.945 2.780 2.910 1,713,276 +0.03(+1.04%)
Jan 31, 2023 2.850 2.905 2.850 2.880 1,197,238 +0.02(+0.70%)
Jan 30, 2023 2.950 2.980 2.835 2.860 677,915 -0.09(-3.05%)
Jan 27, 2023 2.890 3.000 2.810 2.950 6,699,078 +0.07(+2.43%)
Jan 26, 2023 2.870 2.920 2.795 2.880 4,230,106 +0.06(+2.13%)
Jan 25, 2023 2.760 2.830 2.700 2.820 1,553,293 +0.05(+1.81%)
Jan 24, 2023 2.870 2.940 2.770 2.770 1,176,688 -0.13(-4.48%)
Jan 23, 2023 2.640 2.910 2.640 2.900 7,222,558 +0.27(+10.27%)
Jan 20, 2023 2.460 2.655 2.370 2.630 4,704,614 +0.21(+8.68%)
Jan 19, 2023 2.420 2.470 2.380 2.420 989,722 -0.03(-1.22%)
Jan 18, 2023 2.550 2.588 2.420 2.450 1,815,255 -0.09(-3.54%)
Jan 17, 2023 2.650 2.708 2.510 2.540 2,008,580 -0.19(-6.96%)
Jan 13, 2023 2.840 2.890 2.730 2.730 1,709,630 -0.18(-6.19%)
Jan 12, 2023 2.880 2.910 2.820 2.910 1,197,283 +0.01(+0.34%)
Jan 11, 2023 2.930 2.945 2.870 2.900 862,918 +0.00(+0.00%)
Jan 10, 2023 2.920 2.920 2.860 2.900 934,287 +0.00(+0.00%)
Jan 09, 2023 2.930 2.980 2.857 2.900 1,333,303 +0.02(+0.69%)
Jan 06, 2023 2.880 2.930 2.830 2.880 1,362,983 +0.03(+1.05%)
Jan 05, 2023 2.790 2.850 2.730 2.850 1,987,971 +0.07(+2.52%)
Jan 04, 2023 2.790 2.875 2.670 2.780 8,103,571 +0.03(+1.09%)
Jan 03, 2023 2.770 2.830 2.670 2.750 1,309,552 +0.02(+0.73%)
Dec 30, 2022 2.720 2.770 2.690 2.730 1,828,306 -0.02(-0.73%)
Dec 29, 2022 2.710 2.795 2.690 2.750 1,776,607 +0.03(+1.10%)
Dec 28, 2022 2.740 2.740 2.670 2.720 1,886,668 -0.01(-0.37%)
Dec 27, 2022 2.700 2.780 2.625 2.730 1,736,068 +0.02(+0.74%)
Dec 23, 2022 2.700 2.740 2.700 2.710 654,833 -0.02(-0.73%)
Dec 22, 2022 2.750 2.780 2.620 2.730 1,223,082 -0.03(-1.09%)
Dec 21, 2022 2.810 2.855 2.750 2.760 890,640 -0.01(-0.36%)
Dec 20, 2022 2.610 2.790 2.610 2.770 2,710,109 +0.09(+3.36%)
Dec 19, 2022 2.770 2.780 2.660 2.680 1,125,062 -0.15(-5.30%)
Dec 16, 2022 2.680 2.870 2.630 2.830 3,544,201 +0.08(+2.91%)
Dec 15, 2022 2.760 2.790 2.725 2.750 1,947,756 -0.06(-2.14%)
Dec 14, 2022 2.800 2.880 2.775 2.810 1,826,949 +0.01(+0.36%)
Dec 13, 2022 2.810 2.875 2.730 2.800 2,466,630 +0.10(+3.70%)
Dec 12, 2022 2.860 2.890 2.675 2.700 4,643,855 -0.18(-6.25%)
Dec 09, 2022 2.990 2.990 2.850 2.880 4,772,695 -0.12(-4.00%)
Dec 08, 2022 2.990 3.020 2.920 3.000 1,611,158 +0.00(+0.00%)
Dec 07, 2022 3.060 3.140 2.990 3.000 3,874,230 -0.07(-2.28%)
Dec 06, 2022 3.340 3.340 3.005 3.070 4,674,034 -0.27(-8.08%)
Dec 05, 2022 3.310 3.420 3.295 3.340 3,474,058 +0.00(+0.00%)
Dec 02, 2022 3.150 3.360 3.150 3.340 5,713,004 +0.17(+5.36%)
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.