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

Brookdale Senior Living Inc (NY: BKD )

6.540 +0.020 (+0.31%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 19, 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 (%)
Nov 30, 2023 5.280 5.340 5.190 5.300 2,731,555 +0.05(+0.95%)
Nov 29, 2023 5.250 5.330 5.170 5.250 2,272,144 +0.03(+0.57%)
Nov 28, 2023 5.230 5.250 5.115 5.220 1,224,519 +0.00(+0.00%)
Nov 27, 2023 5.200 5.250 5.090 5.220 1,924,549 -0.04(-0.76%)
Nov 24, 2023 5.240 5.330 5.200 5.260 596,980 +0.03(+0.57%)
Nov 22, 2023 5.380 5.460 5.180 5.230 2,378,602 -0.10(-1.88%)
Nov 21, 2023 5.480 5.540 5.280 5.330 5,016,947 -0.21(-3.79%)
Nov 20, 2023 5.320 5.580 5.235 5.540 4,203,282 +0.29(+5.52%)
Nov 17, 2023 4.710 5.300 4.650 5.250 11,884,622 +0.73(+16.15%)
Nov 16, 2023 4.480 4.580 4.425 4.520 2,777,583 +0.04(+0.89%)
Nov 15, 2023 4.400 4.640 4.385 4.480 6,497,002 +0.08(+1.82%)
Nov 14, 2023 4.290 4.400 4.210 4.400 2,349,989 +0.31(+7.58%)
Nov 13, 2023 4.130 4.191 4.040 4.090 1,109,945 -0.09(-2.15%)
Nov 10, 2023 4.190 4.218 4.090 4.180 970,269 -0.02(-0.48%)
Nov 09, 2023 4.350 4.400 4.135 4.200 891,751 -0.15(-3.45%)
Nov 08, 2023 4.450 4.450 4.285 4.350 2,140,191 -0.06(-1.36%)
Nov 07, 2023 4.120 4.525 4.120 4.410 2,526,346 +0.29(+7.04%)
Nov 06, 2023 4.110 4.150 4.020 4.120 788,690 -0.02(-0.48%)
Nov 03, 2023 4.190 4.240 4.050 4.140 2,090,266 +0.00(+0.00%)
Nov 02, 2023 4.000 4.145 3.990 4.140 1,290,259 +0.22(+5.61%)
Nov 01, 2023 3.900 3.960 3.840 3.920 1,139,434 +0.01(+0.26%)
Oct 31, 2023 3.920 3.955 3.660 3.910 1,317,655 +0.08(+2.09%)
Oct 30, 2023 3.990 4.020 3.785 3.830 841,538 -0.10(-2.54%)
Oct 27, 2023 3.990 3.995 3.890 3.930 960,161 -0.05(-1.26%)
Oct 26, 2023 3.820 4.020 3.780 3.980 1,249,411 +0.17(+4.46%)
Oct 25, 2023 3.800 3.855 3.740 3.810 1,161,386 -0.02(-0.52%)
Oct 24, 2023 3.770 3.880 3.770 3.830 609,844 +0.12(+3.23%)
Oct 23, 2023 3.730 3.790 3.690 3.710 560,641 -0.07(-1.85%)
Oct 20, 2023 3.790 3.850 3.755 3.780 743,383 -0.02(-0.53%)
Oct 19, 2023 3.950 3.950 3.780 3.800 741,444 -0.18(-4.52%)
Oct 18, 2023 4.060 4.060 3.830 3.980 956,840 -0.10(-2.45%)
Oct 17, 2023 4.040 4.165 4.010 4.080 2,164,795 +0.01(+0.25%)
Oct 16, 2023 3.980 4.110 3.910 4.070 661,003 +0.16(+4.09%)
Oct 13, 2023 3.970 3.985 3.900 3.910 488,089 -0.06(-1.51%)
Oct 12, 2023 4.210 4.250 3.960 3.970 696,244 -0.25(-5.92%)
Oct 11, 2023 4.130 4.220 4.050 4.220 904,877 +0.09(+2.18%)
Oct 10, 2023 3.760 4.140 3.760 4.130 1,678,106 +0.43(+11.62%)
Oct 09, 2023 3.670 3.820 3.640 3.700 678,637 -0.09(-2.37%)
Oct 06, 2023 3.760 3.845 3.615 3.790 714,383 +0.01(+0.26%)
Oct 05, 2023 3.700 3.810 3.690 3.780 841,338 +0.08(+2.16%)
Oct 04, 2023 3.660 3.750 3.660 3.700 648,892 +0.03(+0.82%)
Oct 03, 2023 3.800 3.800 3.670 3.670 1,588,642 -0.12(-3.17%)
Oct 02, 2023 4.000 4.110 3.790 3.790 1,359,316 -0.35(-8.45%)
Sep 29, 2023 4.050 4.215 4.040 4.140 1,215,767 +0.14(+3.50%)
Sep 28, 2023 3.900 4.030 3.875 4.000 2,195,375 +0.08(+2.04%)
Sep 27, 2023 4.110 4.250 3.910 3.920 1,348,773 -0.16(-3.92%)
Sep 26, 2023 4.430 4.450 4.055 4.080 1,694,889 -0.36(-8.11%)
Sep 25, 2023 4.240 4.490 4.330 4.440 1,722,464 +0.17(+3.98%)
Sep 22, 2023 4.350 4.350 4.270 4.270 755,595 -0.06(-1.39%)
Sep 21, 2023 4.290 4.400 4.250 4.330 1,389,934 +0.03(+0.70%)
Sep 20, 2023 4.180 4.490 4.180 4.300 1,517,227 +0.16(+3.86%)
Sep 19, 2023 4.160 4.220 4.090 4.140 535,765 +0.01(+0.24%)
Sep 18, 2023 4.130 4.210 4.055 4.130 658,665 +0.03(+0.73%)
Sep 15, 2023 4.010 4.150 4.010 4.100 2,708,141 +0.09(+2.24%)
Sep 14, 2023 4.030 4.150 4.000 4.010 771,795 +0.03(+0.75%)
Sep 13, 2023 4.080 4.135 3.970 3.980 766,663 -0.10(-2.45%)
Sep 12, 2023 3.930 4.220 3.904 4.080 1,527,742 +0.16(+4.08%)
Sep 11, 2023 3.940 3.985 3.890 3.920 610,560 -0.03(-0.76%)
Sep 08, 2023 3.910 4.000 3.880 3.950 429,273 +0.02(+0.51%)
Sep 07, 2023 3.950 3.980 3.875 3.930 1,422,139 -0.05(-1.26%)
Sep 06, 2023 4.070 4.080 3.950 3.980 1,022,075 -0.10(-2.45%)
Sep 05, 2023 4.280 4.280 4.055 4.080 1,259,618 -0.22(-5.12%)
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.