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 (%)
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%)
Oct 02, 2023 4.000 4.110 3.790 3.790 1,359,316 -0.35(-8.45%)
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%)
Jul 03, 2023 4.220 4.260 4.130 4.250 277,445 +0.03(+0.71%)
Jun 30, 2023 4.270 4.310 4.210 4.220 1,108,504 +0.02(+0.48%)
Jun 29, 2023 4.150 4.220 4.140 4.200 779,307 +0.05(+1.20%)
Jun 28, 2023 4.100 4.150 4.045 4.150 790,474 +0.03(+0.73%)
Jun 27, 2023 4.000 4.160 3.950 4.120 820,528 +0.11(+2.74%)
Jun 26, 2023 3.900 4.060 3.865 4.010 699,505 +0.11(+2.82%)
Jun 23, 2023 3.900 4.020 3.855 3.900 3,635,524 -0.08(-2.01%)
Jun 22, 2023 3.990 4.040 3.950 3.980 664,613 -0.03(-0.75%)
Jun 21, 2023 4.000 4.060 3.920 4.010 752,079 +0.00(+0.00%)
Jun 20, 2023 4.050 4.100 3.970 4.010 892,106 -0.05(-1.23%)
Jun 16, 2023 4.180 4.220 4.050 4.060 1,427,767 -0.04(-0.98%)
Jun 15, 2023 4.180 4.180 4.020 4.100 958,005 +0.11(+2.76%)
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%)
Mar 01, 2023 3.190 3.230 3.110 3.200 1,932,871 -0.03(-0.93%)
Feb 28, 2023 3.300 3.380 3.220 3.230 2,404,592 -0.09(-2.71%)
Feb 27, 2023 3.350 3.380 3.292 3.320 1,270,582 +0.03(+0.91%)
Feb 24, 2023 3.320 3.328 3.170 3.290 2,479,305 -0.05(-1.50%)
Feb 23, 2023 3.400 3.570 3.250 3.340 4,768,808 +0.00(+0.00%)
Feb 22, 2023 3.220 3.590 3.160 3.340 6,989,599 +0.32(+10.60%)
Feb 21, 2023 3.050 3.070 2.960 3.020 2,168,586 -0.05(-1.63%)
Feb 17, 2023 3.090 3.135 3.025 3.070 3,699,955 +0.00(+0.00%)
Feb 16, 2023 2.900 3.090 2.821 3.070 2,819,166 +0.12(+4.07%)
Feb 15, 2023 2.840 2.960 2.840 2.950 3,867,630 +0.08(+2.79%)
Feb 14, 2023 2.820 2.960 2.820 2.870 1,853,150 -0.01(-0.35%)
Feb 13, 2023 2.750 2.950 2.725 2.880 2,514,279 +0.13(+4.73%)
Feb 10, 2023 2.600 2.770 2.570 2.750 4,975,166 +0.17(+6.59%)
Feb 09, 2023 2.660 2.710 2.530 2.580 1,196,810 -0.09(-3.37%)
Feb 08, 2023 2.610 2.689 2.565 2.670 861,671 +0.11(+4.30%)
Feb 07, 2023 2.610 2.620 2.520 2.560 1,984,232 -0.08(-3.03%)
Feb 06, 2023 2.770 2.790 2.595 2.640 1,523,317 -0.16(-5.71%)
Feb 03, 2023 2.870 2.895 2.780 2.800 2,242,423 -0.07(-2.44%)
Feb 02, 2023 2.950 3.000 2.820 2.870 2,660,614 -0.04(-1.37%)
Feb 01, 2023 2.860 2.945 2.780 2.910 1,713,276 +0.03(+1.04%)
Jan 31, 2023 2.850 2.905 2.850 2.880 1,197,238 +0.02(+0.70%)
Jan 30, 2023 2.950 2.980 2.835 2.860 677,915 -0.09(-3.05%)
Jan 27, 2023 2.890 3.000 2.810 2.950 6,699,078 +0.07(+2.43%)
Jan 26, 2023 2.870 2.920 2.795 2.880 4,230,106 +0.06(+2.13%)
Jan 25, 2023 2.760 2.830 2.700 2.820 1,553,293 +0.05(+1.81%)
Jan 24, 2023 2.870 2.940 2.770 2.770 1,176,688 -0.13(-4.48%)
Jan 23, 2023 2.640 2.910 2.640 2.900 7,222,558 +0.27(+10.27%)
Jan 20, 2023 2.460 2.655 2.370 2.630 4,704,614 +0.21(+8.68%)
Jan 19, 2023 2.420 2.470 2.380 2.420 989,722 -0.03(-1.22%)
Jan 18, 2023 2.550 2.588 2.420 2.450 1,815,255 -0.09(-3.54%)
Jan 17, 2023 2.650 2.708 2.510 2.540 2,008,580 -0.19(-6.96%)
Jan 13, 2023 2.840 2.890 2.730 2.730 1,709,630 -0.18(-6.19%)
Jan 12, 2023 2.880 2.910 2.820 2.910 1,197,283 +0.01(+0.34%)
Jan 11, 2023 2.930 2.945 2.870 2.900 862,918 +0.00(+0.00%)
Jan 10, 2023 2.920 2.920 2.860 2.900 934,287 +0.00(+0.00%)
Jan 09, 2023 2.930 2.980 2.857 2.900 1,333,303 +0.02(+0.69%)
Jan 06, 2023 2.880 2.930 2.830 2.880 1,362,983 +0.03(+1.05%)
Jan 05, 2023 2.790 2.850 2.730 2.850 1,987,971 +0.07(+2.52%)
Jan 04, 2023 2.790 2.875 2.670 2.780 8,103,571 +0.03(+1.09%)
Jan 03, 2023 2.770 2.830 2.670 2.750 1,309,552 +0.02(+0.73%)
Dec 30, 2022 2.720 2.770 2.690 2.730 1,828,306 -0.02(-0.73%)
Dec 29, 2022 2.710 2.795 2.690 2.750 1,776,607 +0.03(+1.10%)
Dec 28, 2022 2.740 2.740 2.670 2.720 1,886,668 -0.01(-0.37%)
Dec 27, 2022 2.700 2.780 2.625 2.730 1,736,068 +0.02(+0.74%)
Dec 23, 2022 2.700 2.740 2.700 2.710 654,833 -0.02(-0.73%)
Dec 22, 2022 2.750 2.780 2.620 2.730 1,223,082 -0.03(-1.09%)
Dec 21, 2022 2.810 2.855 2.750 2.760 890,640 -0.01(-0.36%)
Dec 20, 2022 2.610 2.790 2.610 2.770 2,710,109 +0.09(+3.36%)
Dec 19, 2022 2.770 2.780 2.660 2.680 1,125,062 -0.15(-5.30%)
Dec 16, 2022 2.680 2.870 2.630 2.830 3,544,201 +0.08(+2.91%)
Dec 15, 2022 2.760 2.790 2.725 2.750 1,947,756 -0.06(-2.14%)
Dec 14, 2022 2.800 2.880 2.775 2.810 1,826,949 +0.01(+0.36%)
Dec 13, 2022 2.810 2.875 2.730 2.800 2,466,630 +0.10(+3.70%)
Dec 12, 2022 2.860 2.890 2.675 2.700 4,643,855 -0.18(-6.25%)
Dec 09, 2022 2.990 2.990 2.850 2.880 4,772,695 -0.12(-4.00%)
Dec 08, 2022 2.990 3.020 2.920 3.000 1,611,158 +0.00(+0.00%)
Dec 07, 2022 3.060 3.140 2.990 3.000 3,874,230 -0.07(-2.28%)
Dec 06, 2022 3.340 3.340 3.005 3.070 4,674,034 -0.27(-8.08%)
Dec 05, 2022 3.310 3.420 3.295 3.340 3,474,058 +0.00(+0.00%)
Dec 02, 2022 3.150 3.360 3.150 3.340 5,713,004 +0.17(+5.36%)
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.