Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.635 +0.045 (+0.68%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.700 5.780 5.645 5.700 1,726,383 -0.07(-1.21%)
May 27, 2022 5.680 5.770 5.575 5.770 1,265,826 +0.14(+2.49%)
May 26, 2022 5.610 5.690 5.550 5.630 1,722,475 +0.06(+1.08%)
May 25, 2022 5.370 5.610 5.350 5.570 1,611,080 +0.19(+3.53%)
May 24, 2022 5.420 5.430 5.215 5.380 2,829,518 -0.06(-1.10%)
May 23, 2022 5.610 5.620 5.370 5.440 2,658,874 -0.04(-0.73%)
May 20, 2022 5.540 5.570 5.370 5.480 2,060,339 -0.01(-0.18%)
May 19, 2022 5.370 5.600 5.330 5.490 2,189,590 +0.05(+0.92%)
May 18, 2022 5.790 5.805 5.430 5.440 2,232,157 -0.40(-6.85%)
May 17, 2022 5.680 5.920 5.655 5.840 2,623,972 +0.27(+4.85%)
May 16, 2022 5.550 5.730 5.530 5.570 2,559,656 +0.01(+0.18%)
May 13, 2022 5.600 5.745 5.510 5.560 2,845,275 +0.00(+0.00%)
May 12, 2022 5.570 5.635 5.360 5.560 3,065,035 -0.05(-0.89%)
May 11, 2022 5.970 6.040 5.570 5.610 5,191,436 -0.40(-6.66%)
May 10, 2022 6.150 6.250 5.850 6.010 3,416,051 -0.03(-0.50%)
May 09, 2022 6.000 6.215 5.915 6.040 3,093,632 -0.04(-0.66%)
May 06, 2022 6.180 6.285 6.000 6.080 3,695,820 -0.16(-2.56%)
May 05, 2022 6.290 6.410 6.170 6.240 3,367,764 -0.09(-1.42%)
May 04, 2022 6.310 6.365 6.120 6.330 1,652,412 +0.07(+1.12%)
May 03, 2022 6.150 6.345 6.090 6.260 3,018,056 +0.09(+1.46%)
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.