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 (%)
May 08, 2023 3.940 4.140 3.870 3.990 2,955,459 +0.05(+1.27%)
May 05, 2023 3.940 4.050 3.910 3.940 2,352,648 +0.07(+1.81%)
May 04, 2023 3.860 3.930 3.650 3.870 3,471,693 -0.05(-1.28%)
May 03, 2023 3.910 4.000 3.880 3.920 2,571,310 -0.01(-0.25%)
May 02, 2023 4.170 4.210 3.900 3.930 2,879,378 -0.29(-6.87%)
May 01, 2023 4.300 4.300 4.195 4.220 1,550,295 -0.07(-1.63%)
Apr 28, 2023 4.240 4.310 4.160 4.290 2,479,939 +0.04(+0.94%)
Apr 27, 2023 4.230 4.270 4.205 4.250 1,128,247 +0.04(+0.95%)
Apr 26, 2023 4.180 4.280 4.172 4.210 1,232,108 -0.01(-0.24%)
Apr 25, 2023 4.280 4.335 4.220 4.220 1,330,999 -0.12(-2.76%)
Apr 24, 2023 4.310 4.520 4.250 4.340 1,832,363 +0.07(+1.64%)
Apr 21, 2023 4.240 4.310 4.190 4.270 1,437,961 +0.04(+0.95%)
Apr 20, 2023 4.170 4.300 4.110 4.230 1,985,319 +0.01(+0.24%)
Apr 19, 2023 4.210 4.260 4.180 4.220 1,392,481 -0.05(-1.17%)
Apr 18, 2023 4.250 4.335 4.160 4.270 2,304,680 +0.02(+0.47%)
Apr 17, 2023 4.040 4.325 3.990 4.250 2,273,843 +0.19(+4.68%)
Apr 14, 2023 4.200 4.245 3.970 4.060 1,347,991 -0.10(-2.40%)
Apr 13, 2023 4.230 4.270 4.060 4.160 2,202,651 -0.01(-0.24%)
Apr 12, 2023 3.940 4.250 3.932 4.170 4,105,338 +0.22(+5.57%)
Apr 11, 2023 3.240 4.060 3.240 3.950 9,592,065 +0.97(+32.55%)
Apr 10, 2023 2.860 2.990 2.850 2.980 1,950,328 +0.12(+4.20%)
Apr 06, 2023 2.890 2.900 2.820 2.860 2,200,493 +0.01(+0.35%)
Apr 05, 2023 2.850 2.920 2.795 2.850 1,132,379 -0.02(-0.70%)
Apr 04, 2023 2.910 2.920 2.830 2.870 804,740 -0.06(-2.05%)
Apr 03, 2023 2.980 3.030 2.920 2.930 1,409,825 -0.02(-0.68%)
Mar 31, 2023 3.010 3.010 2.870 2.950 2,360,388 -0.05(-1.67%)
Mar 30, 2023 2.910 3.045 2.880 3.000 2,382,239 +0.11(+3.81%)
Mar 29, 2023 2.750 2.920 2.690 2.890 2,466,368 +0.19(+7.04%)
Mar 28, 2023 2.650 2.800 2.610 2.700 2,929,483 +0.07(+2.66%)
Mar 27, 2023 2.460 2.670 2.440 2.630 2,941,108 +0.22(+9.13%)
Mar 24, 2023 2.320 2.420 2.270 2.410 2,511,628 +0.06(+2.55%)
Mar 23, 2023 2.430 2.458 2.320 2.350 2,408,891 -0.08(-3.29%)
Mar 22, 2023 2.560 2.570 2.420 2.430 2,064,138 -0.12(-4.71%)
Mar 21, 2023 2.550 2.630 2.530 2.550 1,779,076 +0.05(+2.00%)
Mar 20, 2023 2.590 2.640 2.490 2.500 2,248,174 -0.11(-4.21%)
Mar 17, 2023 2.790 2.800 2.590 2.610 5,415,875 -0.19(-6.79%)
Mar 16, 2023 2.750 2.855 2.710 2.800 1,223,859 +0.01(+0.36%)
Mar 15, 2023 2.750 2.820 2.680 2.790 1,985,403 +0.00(+0.00%)
Mar 14, 2023 2.930 2.970 2.770 2.790 1,950,007 -0.03(-1.06%)
Mar 13, 2023 2.880 2.920 2.800 2.820 2,827,186 -0.13(-4.41%)
Mar 10, 2023 3.140 3.175 2.920 2.950 3,115,370 -0.22(-6.94%)
Mar 09, 2023 3.320 3.420 3.131 3.170 1,671,927 -0.12(-3.65%)
Mar 08, 2023 3.270 3.380 3.230 3.290 905,700 +0.03(+0.92%)
Mar 07, 2023 3.280 3.348 3.230 3.260 1,647,652 -0.03(-0.91%)
Mar 06, 2023 3.440 3.450 3.205 3.290 1,482,019 -0.16(-4.64%)
Mar 03, 2023 3.340 3.450 3.280 3.450 1,826,329 +0.11(+3.29%)
Mar 02, 2023 3.160 3.390 3.150 3.340 1,719,009 +0.14(+4.37%)
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.