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 (%)
Dec 29, 2023 5.940 6.010 5.820 5.820 2,096,495 -0.16(-2.68%)
Dec 28, 2023 6.050 6.055 5.940 5.980 1,507,852 -0.07(-1.16%)
Dec 27, 2023 5.850 6.110 5.845 6.050 3,539,956 +0.32(+5.58%)
Dec 26, 2023 5.700 5.750 5.630 5.730 1,313,915 +0.07(+1.24%)
Dec 22, 2023 5.620 5.720 5.570 5.660 1,103,482 +0.12(+2.17%)
Dec 21, 2023 5.580 5.650 5.520 5.540 1,008,865 +0.04(+0.73%)
Dec 20, 2023 5.660 5.730 5.500 5.500 1,161,602 -0.23(-4.01%)
Dec 19, 2023 5.800 5.830 5.670 5.730 2,132,296 +0.02(+0.35%)
Dec 18, 2023 5.780 5.850 5.450 5.710 2,518,733 -0.06(-1.04%)
Dec 15, 2023 6.010 6.070 5.760 5.770 6,806,816 -0.07(-1.20%)
Dec 14, 2023 5.740 6.010 5.720 5.840 5,043,732 +0.11(+1.92%)
Dec 13, 2023 5.470 5.750 5.440 5.730 2,154,220 +0.26(+4.75%)
Dec 12, 2023 5.490 5.530 5.400 5.470 1,433,661 +0.00(+0.00%)
Dec 11, 2023 5.370 5.470 5.330 5.470 1,846,734 +0.15(+2.82%)
Dec 08, 2023 5.220 5.380 5.170 5.320 1,384,868 +0.09(+1.72%)
Dec 07, 2023 5.170 5.239 5.110 5.230 1,009,470 +0.04(+0.77%)
Dec 06, 2023 5.320 5.380 5.180 5.190 871,239 -0.08(-1.52%)
Dec 05, 2023 5.300 5.330 5.210 5.270 917,272 -0.08(-1.50%)
Dec 04, 2023 5.380 5.440 5.300 5.350 1,253,173 +0.00(+0.00%)
Dec 01, 2023 5.260 5.390 5.195 5.350 2,597,286 +0.05(+0.94%)
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%)
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.