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

Brookdale Senior Living Inc (NY: BKD )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Sep 01, 2023 4.270 4.335 4.250 4.300 697,388 +0.05(+1.18%)
Aug 31, 2023 4.190 4.330 4.190 4.250 904,209 +0.06(+1.43%)
Aug 30, 2023 4.200 4.250 4.165 4.190 439,562 -0.05(-1.18%)
Aug 29, 2023 4.140 4.320 4.140 4.240 671,132 +0.07(+1.68%)
Aug 28, 2023 4.180 4.240 4.120 4.170 582,149 -0.03(-0.71%)
Aug 25, 2023 4.320 4.365 4.200 4.200 1,391,372 -0.09(-2.10%)
Aug 24, 2023 4.200 4.340 4.179 4.290 944,404 +0.05(+1.18%)
Aug 23, 2023 4.160 4.260 4.155 4.240 493,136 +0.08(+1.92%)
Aug 22, 2023 4.020 4.210 4.020 4.160 974,366 +0.11(+2.72%)
Aug 21, 2023 4.120 4.210 4.010 4.050 762,854 -0.11(-2.64%)
Aug 18, 2023 4.070 4.185 4.060 4.160 711,368 +0.04(+0.97%)
Aug 17, 2023 4.200 4.200 4.120 4.120 877,290 -0.07(-1.67%)
Aug 16, 2023 4.080 4.270 4.075 4.190 1,056,195 +0.12(+2.95%)
Aug 15, 2023 4.100 4.150 4.060 4.070 491,962 -0.10(-2.40%)
Aug 14, 2023 4.160 4.185 4.080 4.170 523,291 -0.04(-0.95%)
Aug 11, 2023 4.230 4.310 4.190 4.210 737,980 -0.02(-0.47%)
Aug 10, 2023 4.490 4.520 4.200 4.230 1,432,810 -0.27(-6.00%)
Aug 09, 2023 4.580 4.710 4.500 4.500 1,483,821 -0.09(-1.96%)
Aug 08, 2023 3.930 4.620 3.860 4.590 4,249,707 +0.80(+21.11%)
Aug 07, 2023 3.810 3.910 3.710 3.790 1,063,173 +0.03(+0.80%)
Aug 04, 2023 3.870 3.900 3.760 3.760 887,211 -0.09(-2.34%)
Aug 03, 2023 3.780 3.870 3.750 3.850 1,414,442 +0.07(+1.85%)
Aug 02, 2023 3.700 3.840 3.650 3.780 1,750,462 +0.03(+0.80%)
Aug 01, 2023 3.520 3.760 3.465 3.750 1,700,521 +0.23(+6.53%)
Jul 31, 2023 3.490 3.540 3.480 3.520 495,628 +0.03(+0.86%)
Jul 28, 2023 3.510 3.530 3.435 3.490 665,527 +0.01(+0.29%)
Jul 27, 2023 3.540 3.540 3.465 3.480 869,286 -0.05(-1.42%)
Jul 26, 2023 3.510 3.555 3.480 3.530 1,506,917 +0.03(+0.86%)
Jul 25, 2023 3.530 3.555 3.480 3.500 377,563 -0.06(-1.69%)
Jul 24, 2023 3.550 3.630 3.510 3.560 978,439 +0.00(+0.00%)
Jul 21, 2023 3.640 3.640 3.560 3.560 611,718 -0.04(-1.11%)
Jul 20, 2023 3.700 3.700 3.591 3.600 683,287 -0.05(-1.37%)
Jul 19, 2023 3.680 3.740 3.630 3.650 818,923 -0.02(-0.54%)
Jul 18, 2023 3.650 3.735 3.620 3.670 778,485 +0.02(+0.55%)
Jul 17, 2023 3.750 3.770 3.650 3.650 901,556 -0.12(-3.18%)
Jul 14, 2023 3.810 3.910 3.725 3.770 2,519,533 -0.08(-2.08%)
Jul 13, 2023 3.780 3.895 3.635 3.850 3,169,564 +0.06(+1.58%)
Jul 12, 2023 4.370 4.390 3.700 3.790 2,929,649 -0.52(-12.06%)
Jul 11, 2023 4.250 4.350 4.235 4.310 1,103,295 +0.06(+1.41%)
Jul 10, 2023 4.220 4.385 4.150 4.250 1,166,945 +0.02(+0.47%)
Jul 07, 2023 4.100 4.240 4.100 4.230 1,154,654 +0.15(+3.68%)
Jul 06, 2023 4.130 4.200 4.005 4.080 751,371 -0.12(-2.86%)
Jul 05, 2023 4.250 4.280 4.190 4.200 1,199,236 -0.05(-1.18%)
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.