Skip to main content

Brookdale Senior Living Inc (NY: BKD )

5.725 -0.735 (-11.38%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 6.590 6.650 6.365 6.460 2,005,738 +0.20(+3.19%)
Nov 05, 2024 6.210 6.300 6.180 6.260 709,844 +0.02(+0.32%)
Nov 04, 2024 6.220 6.290 6.180 6.240 879,386 -0.01(-0.16%)
Nov 01, 2024 6.300 6.400 6.190 6.250 1,235,514 -0.02(-0.32%)
Oct 31, 2024 6.300 6.315 6.220 6.270 1,735,016 -0.06(-0.95%)
Oct 30, 2024 6.230 6.375 6.220 6.330 843,860 +0.07(+1.12%)
Oct 29, 2024 6.300 6.350 6.210 6.260 1,262,008 -0.05(-0.79%)
Oct 28, 2024 6.220 6.350 6.150 6.310 981,661 +0.19(+3.10%)
Oct 25, 2024 6.220 6.230 6.090 6.120 902,846 -0.09(-1.45%)
Oct 24, 2024 6.130 6.240 6.105 6.210 1,610,339 +0.05(+0.81%)
Oct 23, 2024 6.150 6.200 5.990 6.160 1,330,261 -0.02(-0.32%)
Oct 22, 2024 6.230 6.340 6.180 6.180 1,480,916 -0.10(-1.59%)
Oct 21, 2024 6.540 6.610 6.270 6.280 2,539,507 -0.30(-4.56%)
Oct 18, 2024 6.600 6.725 6.530 6.580 1,160,657 -0.03(-0.45%)
Oct 17, 2024 6.640 6.755 6.590 6.610 1,952,884 -0.07(-1.05%)
Oct 16, 2024 6.410 6.830 6.300 6.680 6,454,430 +0.61(+10.05%)
Oct 15, 2024 6.010 6.140 5.990 6.070 1,226,535 +0.02(+0.33%)
Oct 14, 2024 5.900 6.120 5.900 6.050 2,116,053 +0.14(+2.37%)
Oct 11, 2024 5.840 6.010 5.760 5.910 2,102,275 +0.10(+1.72%)
Oct 10, 2024 5.740 5.825 5.705 5.810 2,919,559 +0.07(+1.22%)
Oct 09, 2024 5.680 5.769 5.480 5.740 3,270,645 +0.06(+1.06%)
Oct 08, 2024 6.010 6.020 5.570 5.680 6,373,054 -0.27(-4.54%)
Oct 07, 2024 5.950 6.005 5.670 5.950 6,963,124 -0.25(-4.03%)
Oct 04, 2024 6.350 6.352 6.140 6.200 4,382,168 -0.11(-1.74%)
Oct 03, 2024 6.590 6.610 6.225 6.310 3,287,053 -0.31(-4.68%)
Oct 02, 2024 6.590 6.725 6.560 6.620 2,328,844 +0.02(+0.30%)
Oct 01, 2024 6.730 6.847 6.450 6.600 3,500,836 -0.19(-2.80%)
Sep 30, 2024 6.720 7.018 6.650 6.790 5,676,714 +0.20(+3.03%)
Sep 27, 2024 6.600 6.670 6.500 6.590 3,456,077 +0.06(+0.92%)
Sep 26, 2024 6.710 6.710 6.490 6.530 3,262,209 -0.13(-1.95%)
Sep 25, 2024 6.770 6.810 6.615 6.660 1,326,347 -0.12(-1.77%)
Sep 24, 2024 6.780 6.810 6.675 6.780 986,790 -0.01(-0.15%)
Sep 23, 2024 6.830 6.830 6.700 6.790 1,672,084 +0.04(+0.59%)
Sep 20, 2024 6.830 6.960 6.740 6.750 2,674,268 -0.10(-1.46%)
Sep 19, 2024 6.910 6.980 6.805 6.850 1,427,649 +0.10(+1.48%)
Sep 18, 2024 6.760 6.935 6.720 6.750 1,634,170 -0.02(-0.30%)
Sep 17, 2024 6.690 6.845 6.600 6.770 1,483,144 +0.15(+2.27%)
Sep 16, 2024 6.690 6.700 6.490 6.620 2,046,825 -0.04(-0.60%)
Sep 13, 2024 6.570 6.750 6.560 6.660 1,405,407 +0.16(+2.46%)
Sep 12, 2024 6.500 6.640 6.490 6.500 2,074,689 -0.02(-0.31%)
Sep 11, 2024 6.620 6.670 6.410 6.520 1,961,978 -0.18(-2.69%)
Sep 10, 2024 6.910 6.935 6.600 6.700 1,600,661 -0.21(-3.04%)
Sep 09, 2024 6.700 6.960 6.690 6.910 2,115,128 +0.18(+2.67%)
Sep 06, 2024 6.890 6.950 6.690 6.730 6,637,012 -0.15(-2.18%)
Sep 05, 2024 6.990 7.075 6.865 6.880 1,044,748 -0.09(-1.29%)
Sep 04, 2024 7.040 7.075 6.930 6.970 1,285,948 -0.10(-1.41%)
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.