Skip to main content

Brookdale Senior Living Inc. Common Stock (NY:BKD)

6.960 +0.060 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.960 6.990 6.891 6.960 3,409,648 +0.06(+0.87%)
Jun 27, 2025 6.970 7.010 6.865 6.900 8,370,529 -0.10(-1.43%)
Jun 26, 2025 6.950 7.085 6.860 7.000 2,327,800 +0.09(+1.30%)
Jun 25, 2025 6.780 7.000 6.730 6.910 1,813,178 +0.08(+1.17%)
Jun 24, 2025 6.930 6.960 6.800 6.830 3,407,977 -0.08(-1.16%)
Jun 23, 2025 6.740 6.920 6.690 6.910 2,824,178 +0.09(+1.32%)
Jun 20, 2025 6.890 6.970 6.770 6.820 6,617,207 -0.02(-0.29%)
Jun 18, 2025 6.770 6.950 6.740 6.840 5,202,009 +0.06(+0.88%)
Jun 17, 2025 6.650 6.800 6.590 6.780 3,116,249 +0.04(+0.59%)
Jun 16, 2025 6.890 6.910 6.680 6.740 2,005,571 -0.10(-1.46%)
Jun 13, 2025 6.820 6.950 6.785 6.840 1,793,835 -0.09(-1.30%)
Jun 12, 2025 6.940 7.020 6.870 6.930 2,064,800 -0.02(-0.29%)
Jun 11, 2025 7.180 7.180 6.940 6.950 2,293,913 -0.15(-2.11%)
Jun 10, 2025 6.660 7.290 6.660 7.100 5,245,444 +0.53(+8.07%)
Jun 09, 2025 6.710 6.750 6.480 6.570 2,072,701 -0.11(-1.65%)
Jun 06, 2025 6.750 6.785 6.615 6.680 1,945,594 -0.02(-0.30%)
Jun 05, 2025 6.640 6.770 6.530 6.700 1,933,198 +0.08(+1.21%)
Jun 04, 2025 6.590 6.720 6.560 6.620 1,958,668 +0.02(+0.30%)
Jun 03, 2025 6.390 6.650 6.370 6.600 5,665,533 +0.23(+3.61%)
Jun 02, 2025 6.490 6.540 6.260 6.370 2,130,534 -0.14(-2.15%)
May 30, 2025 6.460 6.595 6.435 6.510 1,640,962 +0.03(+0.46%)
May 29, 2025 6.520 6.580 6.470 6.480 1,363,977 -0.02(-0.31%)
May 28, 2025 6.600 6.610 6.455 6.500 1,540,944 -0.09(-1.37%)
May 27, 2025 6.460 6.645 6.410 6.590 1,925,116 +0.18(+2.81%)
May 23, 2025 6.390 6.500 6.310 6.410 2,219,632 -0.01(-0.16%)
May 22, 2025 6.520 6.545 6.410 6.420 2,756,239 -0.14(-2.13%)
May 21, 2025 6.680 6.815 6.535 6.560 2,649,076 -0.17(-2.53%)
May 20, 2025 6.730 6.770 6.685 6.730 1,699,062 -0.02(-0.30%)
May 19, 2025 6.840 6.900 6.740 6.750 1,468,683 -0.14(-2.03%)
May 16, 2025 6.800 6.963 6.750 6.890 2,704,520 +0.06(+0.88%)
May 15, 2025 6.700 6.845 6.590 6.830 3,052,619 +0.05(+0.74%)
May 14, 2025 6.890 6.940 6.770 6.780 4,309,260 -0.14(-2.02%)
May 13, 2025 6.870 6.955 6.750 6.920 2,341,286 +0.08(+1.17%)
May 12, 2025 6.970 7.040 6.745 6.840 2,083,092 +0.00(+0.00%)
May 09, 2025 6.670 6.905 6.610 6.840 2,552,354 +0.18(+2.70%)
May 08, 2025 6.570 6.830 6.515 6.660 2,504,946 +0.05(+0.76%)
May 07, 2025 6.500 6.765 6.070 6.610 7,833,003 -0.14(-2.07%)
May 06, 2025 6.560 6.800 6.530 6.750 3,683,766 +0.12(+1.81%)
May 05, 2025 6.590 6.675 6.570 6.630 2,456,794 +0.05(+0.76%)
May 02, 2025 6.620 6.675 6.530 6.580 2,303,101 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.