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

Brookdale Senior Living Inc (NY: BKD )

6.790 -0.120 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 6.750 6.830 6.490 6.530 5,636,130 -0.28(-4.11%)
Feb 27, 2018 6.870 7.020 6.600 6.810 4,726,329 -0.19(-2.71%)
Feb 26, 2018 6.830 7.245 6.570 7.000 6,206,871 +0.18(+2.64%)
Feb 23, 2018 7.160 7.260 6.700 6.820 10,711,210 -0.36(-5.01%)
Feb 22, 2018 6.720 7.180 20,035,120 -1.72(-19.33%)
Feb 21, 2018 8.920 9.080 8.820 8.900 2,252,693 +0.00(+0.00%)
Feb 20, 2018 9.170 9.190 8.900 8.900 2,847,735 -0.30(-3.26%)
Feb 16, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 15, 2018 9.300 9.310 9.070 9.200 3,085,142 -0.04(-0.43%)
Feb 14, 2018 9.350 9.510 9.215 9.240 1,751,554 -0.17(-1.81%)
Feb 13, 2018 9.440 9.590 9.240 9.410 2,305,050 -0.09(-0.95%)
Feb 12, 2018 9.500 9.590 9.370 9.500 2,151,318 +0.00(+0.00%)
Feb 09, 2018 9.730 9.800 9.145 9.500 6,619,357 -0.17(-1.76%)
Feb 08, 2018 10.25 10.36 9.660 9.670 3,454,694 -0.59(-5.75%)
Feb 07, 2018 9.340 10.38 9.340 10.26 4,745,095 +0.95(+10.20%)
Feb 06, 2018 9.270 9.550 9.110 9.310 4,207,734 -0.21(-2.15%)
Feb 05, 2018 9.600 9.660 9.370 9.515 2,742,558 -0.12(-1.30%)
Feb 02, 2018 9.890 9.890 9.585 9.640 2,830,976 -0.31(-3.12%)
Feb 01, 2018 9.450 10.06 9.380 9.950 4,019,197 +0.45(+4.74%)
Jan 31, 2018 9.690 9.700 9.340 9.500 2,026,630 -0.11(-1.14%)
Jan 30, 2018 9.690 9.720 9.630 9.610 1,520,923 -0.12(-1.23%)
Jan 29, 2018 9.740 9.960 9.661 9.730 1,547,145 -0.08(-0.82%)
Jan 26, 2018 9.850 9.930 9.710 9.810 2,656,285 -0.01(-0.10%)
Jan 25, 2018 9.800 9.830 9.690 9.820 1,173,363 +0.04(+0.41%)
Jan 24, 2018 9.810 9.850 9.650 9.780 1,813,845 -0.05(-0.51%)
Jan 23, 2018 9.410 9.905 9.410 9.830 3,351,000 +0.44(+4.69%)
Jan 22, 2018 9.000 9.420 9.000 9.390 1,795,493 +0.40(+4.45%)
Jan 19, 2018 9.010 9.200 8.970 8.990 2,219,839 -0.10(-1.10%)
Jan 18, 2018 9.450 9.450 9.060 9.090 8,750,770 -0.22(-2.36%)
Jan 17, 2018 9.300 9.420 9.180 9.310 2,910,706 +0.07(+0.76%)
Jan 16, 2018 9.500 9.520 9.210 9.240 2,872,410 -0.22(-2.33%)
Jan 12, 2018 9.460 9.460 9.460 0 +0.08(+0.85%)
Jan 11, 2018 9.120 9.455 9.070 9.380 3,799,589 +0.22(+2.40%)
Jan 10, 2018 9.350 9.025 9.160 5,350,201 -0.08(-0.87%)
Jan 09, 2018 9.410 9.500 9.160 9.240 2,411,446 -0.16(-1.70%)
Jan 08, 2018 9.670 9.720 9.340 9.400 2,025,564 -0.28(-2.89%)
Jan 05, 2018 9.840 9.980 9.670 9.680 1,320,150 -0.17(-1.73%)
Jan 04, 2018 10.08 10.14 9.840 9.850 968,067 -0.17(-1.70%)
Jan 03, 2018 10.17 10.23 9.940 10.02 1,444,414 -0.16(-1.57%)
Jan 02, 2018 9.720 10.23 9.710 10.18 2,193,392 +0.48(+4.95%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.18(-1.82%)
Dec 28, 2017 9.780 9.920 9.730 9.880 1,318,870 +0.06(+0.61%)
Dec 27, 2017 9.750 9.900 9.720 9.820 1,234,422 +0.05(+0.51%)
Dec 26, 2017 9.820 9.970 9.745 9.770 695,533 -0.01(-0.10%)
Dec 22, 2017 9.880 9.936 9.730 9.780 742,809 -0.12(-1.21%)
Dec 21, 2017 9.710 9.990 9.650 9.900 2,971,779 +0.18(+1.85%)
Dec 20, 2017 9.650 9.765 9.600 9.720 1,504,178 +0.07(+0.73%)
Dec 19, 2017 9.930 10.08 9.600 9.650 1,754,117 -0.28(-2.82%)
Dec 18, 2017 9.670 9.995 9.610 9.930 3,235,757 +0.32(+3.33%)
Dec 15, 2017 9.770 9.812 9.570 9.610 2,403,930 -0.14(-1.44%)
Dec 14, 2017 10.03 10.14 9.660 9.750 1,848,076 -0.30(-2.99%)
Dec 13, 2017 9.920 10.14 9.892 10.05 2,599,765 +0.10(+1.01%)
Dec 12, 2017 10.15 10.22 9.930 9.950 1,633,966 -0.15(-1.49%)
Dec 11, 2017 9.800 10.13 9.740 10.10 2,415,272 +0.28(+2.85%)
Dec 08, 2017 10.30 10.37 9.685 9.820 3,944,406 -0.40(-3.91%)
Dec 07, 2017 10.19 10.36 10.05 10.22 2,171,780 +0.01(+0.10%)
Dec 06, 2017 10.62 10.66 10.10 10.21 1,835,936 -0.39(-3.68%)
Dec 05, 2017 10.54 10.65 10.36 10.60 1,868,241 +0.04(+0.38%)
Dec 04, 2017 10.98 10.98 10.51 10.56 1,974,668 -0.36(-3.30%)
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.