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

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 5.560 5.760 5.450 5.470 1,810,358 -0.11(-1.97%)
Jan 30, 2024 5.670 5.735 5.580 5.580 727,642 -0.15(-2.62%)
Jan 29, 2024 5.660 5.740 5.630 5.730 816,615 +0.05(+0.88%)
Jan 26, 2024 5.750 5.805 5.640 5.680 708,363 -0.05(-0.87%)
Jan 25, 2024 5.890 5.890 5.630 5.730 2,482,114 -0.04(-0.69%)
Jan 24, 2024 6.100 6.100 5.720 5.770 1,324,413 -0.26(-4.31%)
Jan 23, 2024 6.120 6.150 5.985 6.030 3,315,755 -0.04(-0.66%)
Jan 22, 2024 5.840 6.090 5.840 6.070 2,270,169 +0.28(+4.84%)
Jan 19, 2024 5.460 5.790 5.405 5.790 1,537,894 +0.35(+6.43%)
Jan 18, 2024 5.560 5.635 5.415 5.440 822,876 -0.09(-1.63%)
Jan 17, 2024 5.580 5.650 5.440 5.530 804,641 -0.18(-3.15%)
Jan 16, 2024 5.660 5.835 5.625 5.710 1,070,975 -0.04(-0.70%)
Jan 12, 2024 5.750 5.790 5.660 5.750 914,675 +0.12(+2.13%)
Jan 11, 2024 5.580 5.725 5.580 5.630 892,464 -0.01(-0.18%)
Jan 10, 2024 5.500 5.640 5.500 5.640 870,751 +0.09(+1.62%)
Jan 09, 2024 5.550 5.615 5.495 5.550 752,672 -0.10(-1.77%)
Jan 08, 2024 5.580 5.695 5.540 5.650 1,103,625 +0.07(+1.25%)
Jan 05, 2024 5.550 5.650 5.490 5.580 1,431,812 -0.03(-0.53%)
Jan 04, 2024 5.760 5.770 5.610 5.610 1,005,918 -0.09(-1.58%)
Jan 03, 2024 5.670 5.880 5.650 5.700 2,955,027 -0.02(-0.35%)
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.