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

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 6.350 6.590 6.240 6.570 3,725,200 +0.18(+2.82%)
Feb 27, 2020 6.170 6.730 6.030 6.390 3,205,771 +0.04(+0.63%)
Feb 26, 2020 6.790 6.800 6.280 6.350 1,868,061 -0.41(-6.07%)
Feb 25, 2020 7.450 7.540 6.750 6.760 2,270,337 -0.70(-9.38%)
Feb 24, 2020 7.680 7.720 7.450 7.460 1,821,787 -0.53(-6.63%)
Feb 21, 2020 8.270 8.305 7.980 7.990 1,397,600 -0.30(-3.62%)
Feb 20, 2020 8.340 8.460 8.190 8.290 2,991,596 -0.10(-1.19%)
Feb 19, 2020 6.930 8.570 6.910 8.390 6,359,233 +1.46(+21.07%)
Feb 18, 2020 6.910 7.081 6.860 6.930 917,145 +0.00(+0.00%)
Feb 14, 2020 7.120 7.150 6.880 6.930 592,100 -0.17(-2.39%)
Feb 13, 2020 7.010 7.200 6.990 7.100 892,146 +0.06(+0.85%)
Feb 12, 2020 6.870 7.080 6.840 7.040 1,468,183 +0.21(+3.07%)
Feb 11, 2020 6.750 6.980 6.750 6.830 1,391,937 +0.13(+1.94%)
Feb 10, 2020 6.640 6.720 6.600 6.700 571,569 +0.06(+0.90%)
Feb 07, 2020 6.790 6.800 6.600 6.640 1,000,000 -0.18(-2.64%)
Feb 06, 2020 6.960 6.970 6.770 6.820 1,330,732 -0.07(-1.02%)
Feb 05, 2020 6.710 6.945 6.710 6.890 1,032,129 +0.24(+3.61%)
Feb 04, 2020 6.660 6.860 6.620 6.650 1,101,988 +0.15(+2.31%)
Feb 03, 2020 6.620 6.710 6.450 6.500 1,232,125 -0.09(-1.37%)
Jan 31, 2020 6.740 6.830 6.570 6.590 1,068,000 -0.23(-3.37%)
Jan 30, 2020 6.780 6.840 6.670 6.820 880,054 -0.01(-0.15%)
Jan 29, 2020 6.820 6.980 6.770 6.830 1,207,663 +0.02(+0.29%)
Jan 28, 2020 6.880 6.975 6.810 6.810 1,155,675 -0.01(-0.15%)
Jan 27, 2020 6.830 6.900 6.780 6.820 1,305,231 -0.10(-1.45%)
Jan 24, 2020 7.170 7.190 6.920 6.920 1,198,100 -0.24(-3.35%)
Jan 23, 2020 7.160 7.205 7.010 7.160 753,989 -0.01(-0.14%)
Jan 22, 2020 7.240 7.320 7.130 7.170 740,833 -0.07(-0.97%)
Jan 21, 2020 7.270 7.290 7.120 7.240 787,704 -0.08(-1.09%)
Jan 17, 2020 7.500 7.500 7.290 7.320 745,800 -0.15(-2.01%)
Jan 16, 2020 7.450 7.580 7.390 7.470 1,199,670 +0.11(+1.49%)
Jan 15, 2020 7.250 7.360 7.245 7.360 1,278,916 +0.12(+1.66%)
Jan 14, 2020 7.150 7.300 7.100 7.240 871,468 +0.06(+0.84%)
Jan 13, 2020 7.080 7.180 7.020 7.180 898,115 +0.01(+0.14%)
Jan 10, 2020 7.150 7.240 7.070 7.170 959,700 +0.03(+0.42%)
Jan 09, 2020 7.260 7.300 7.110 7.140 929,881 -0.12(-1.65%)
Jan 08, 2020 7.290 7.360 7.230 7.260 988,841 -0.01(-0.14%)
Jan 07, 2020 7.380 7.380 7.180 7.270 751,665 -0.06(-0.82%)
Jan 06, 2020 7.250 7.400 7.195 7.330 814,745 +0.07(+0.96%)
Jan 03, 2020 7.030 7.270 6.990 7.260 1,013,300 +0.13(+1.82%)
Jan 02, 2020 7.310 7.310 7.000 7.130 1,380,441 -0.14(-1.93%)
Dec 31, 2019 7.140 7.320 7.100 7.270 1,496,600 +0.13(+1.82%)
Dec 30, 2019 7.010 7.160 6.980 7.140 1,365,725 +0.13(+1.85%)
Dec 27, 2019 7.030 7.065 6.990 7.010 819,300 -0.01(-0.14%)
Dec 26, 2019 7.030 7.070 7.000 7.020 380,699 +0.00(+0.00%)
Dec 24, 2019 7.000 7.105 7.000 7.020 249,200 +0.01(+0.14%)
Dec 23, 2019 7.090 7.130 6.990 7.010 941,977 -0.06(-0.85%)
Dec 20, 2019 7.170 7.250 7.070 7.070 1,636,000 -0.07(-0.98%)
Dec 19, 2019 6.990 7.160 6.980 7.140 939,137 +0.14(+2.00%)
Dec 18, 2019 6.830 7.170 6.830 7.000 1,618,074 +0.24(+3.55%)
Dec 17, 2019 6.750 6.795 6.685 6.760 1,096,566 +0.01(+0.15%)
Dec 16, 2019 6.830 6.890 6.730 6.750 863,748 -0.04(-0.59%)
Dec 13, 2019 6.930 6.930 6.630 6.790 1,307,500 -0.13(-1.88%)
Dec 12, 2019 6.980 7.050 6.910 6.920 1,060,481 -0.07(-1.00%)
Dec 11, 2019 7.030 7.060 6.965 6.990 643,162 -0.02(-0.29%)
Dec 10, 2019 7.070 7.130 6.960 7.010 861,619 -0.07(-0.99%)
Dec 09, 2019 7.150 7.250 7.050 7.080 638,689 -0.10(-1.39%)
Dec 06, 2019 7.270 7.365 7.170 7.180 1,264,300 -0.04(-0.55%)
Dec 05, 2019 7.250 7.250 7.140 7.220 658,624 -0.02(-0.28%)
Dec 04, 2019 7.050 7.250 7.050 7.240 914,948 +0.23(+3.28%)
Dec 03, 2019 6.910 7.060 6.840 7.010 763,850 +0.00(+0.00%)
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.