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 (%)
May 31, 2018 7.990 8.020 7.830 7.870 1,368,058 -0.13(-1.62%)
May 30, 2018 7.710 8.020 7.600 8.000 1,902,395 +0.33(+4.30%)
May 29, 2018 7.580 7.670 7.475 7.670 2,633,674 +0.06(+0.79%)
May 25, 2018 7.610 7.610 7.610 0 -0.02(-0.26%)
May 24, 2018 7.650 7.675 7.510 7.630 3,321,681 -0.03(-0.39%)
May 23, 2018 7.560 7.760 7.540 7.660 2,477,424 +0.08(+1.06%)
May 22, 2018 7.730 7.780 7.570 7.580 1,343,440 -0.12(-1.56%)
May 21, 2018 7.700 7.720 7.550 7.700 1,934,373 +0.06(+0.79%)
May 18, 2018 7.650 7.725 7.575 7.640 2,042,792 +0.02(+0.26%)
May 17, 2018 7.630 7.640 7.555 7.620 2,280,022 +0.02(+0.26%)
May 16, 2018 7.460 7.630 7.430 7.600 1,867,490 +0.10(+1.33%)
May 15, 2018 7.530 7.625 7.440 7.500 2,097,888 -0.10(-1.32%)
May 14, 2018 7.550 7.720 7.550 7.600 1,458,297 +0.05(+0.66%)
May 11, 2018 7.560 7.660 7.530 7.550 1,632,210 -0.04(-0.53%)
May 10, 2018 7.780 7.870 7.570 7.590 2,263,532 -0.15(-1.94%)
May 09, 2018 7.700 7.810 7.560 7.740 3,664,210 +0.06(+0.78%)
May 08, 2018 6.930 8.150 6.850 7.680 6,815,510 +0.50(+6.96%)
May 07, 2018 7.230 7.295 7.160 7.180 2,377,985 -0.02(-0.28%)
May 04, 2018 7.050 7.245 6.970 7.200 2,076,113 +0.05(+0.70%)
May 03, 2018 7.190 7.235 7.100 7.150 2,071,623 -0.04(-0.56%)
May 02, 2018 7.340 7.380 7.145 7.190 2,651,389 -0.14(-1.91%)
May 01, 2018 7.260 7.480 7.140 7.330 3,109,752 +0.09(+1.24%)
Apr 30, 2018 7.410 7.450 7.140 7.240 3,501,251 -0.18(-2.43%)
Apr 27, 2018 6.650 7.490 6.630 7.420 6,271,129 +0.89(+13.63%)
Apr 26, 2018 6.470 6.600 6.420 6.530 1,108,939 +0.01(+0.15%)
Apr 25, 2018 6.620 6.650 6.490 6.520 1,530,355 -0.09(-1.36%)
Apr 24, 2018 6.560 6.730 6.555 6.610 3,900,213 +0.06(+0.92%)
Apr 23, 2018 6.650 6.750 6.540 6.550 1,849,119 -0.20(-2.96%)
Apr 20, 2018 6.820 6.870 6.690 6.750 1,091,020 -0.12(-1.75%)
Apr 19, 2018 6.770 6.890 6.770 6.870 2,244,222 +0.12(+1.78%)
Apr 18, 2018 6.750 6.890 6.730 6.750 1,561,320 +0.01(+0.15%)
Apr 17, 2018 6.740 6.770 6.579 6.740 3,299,354 +0.03(+0.45%)
Apr 16, 2018 6.630 6.770 6.540 6.710 2,375,101 +0.08(+1.21%)
Apr 13, 2018 6.480 6.670 6.275 6.630 2,784,075 +0.14(+2.16%)
Apr 12, 2018 6.620 6.660 6.480 6.490 1,391,633 -0.11(-1.67%)
Apr 11, 2018 6.430 6.675 6.420 6.600 3,552,186 +0.13(+2.01%)
Apr 10, 2018 6.740 6.775 6.460 6.470 4,315,684 -0.20(-3.00%)
Apr 09, 2018 6.800 6.850 6.670 6.670 5,353,670 -0.08(-1.19%)
Apr 06, 2018 6.670 6.830 6.620 6.750 2,462,308 +0.08(+1.20%)
Apr 05, 2018 6.650 6.710 6.570 6.670 8,458,306 +0.03(+0.45%)
Apr 04, 2018 6.460 6.655 6.460 6.640 1,722,031 +0.14(+2.15%)
Apr 03, 2018 6.500 6.580 6.330 6.500 4,467,308 +0.00(+0.00%)
Apr 02, 2018 6.720 6.780 6.460 6.500 1,887,219 -0.21(-3.13%)
Mar 29, 2018 6.710 6.710 6.710 0 -0.11(-1.61%)
Mar 28, 2018 6.730 7.080 6.720 6.820 12,603,672 +0.11(+1.64%)
Mar 27, 2018 6.850 7.060 6.690 6.710 2,886,417 -0.14(-2.04%)
Mar 26, 2018 6.890 6.940 6.590 6.850 3,957,944 +0.02(+0.29%)
Mar 23, 2018 6.860 7.060 6.800 6.830 2,578,260 -0.02(-0.29%)
Mar 22, 2018 6.780 7.000 6.780 6.850 5,719,126 +0.00(+0.00%)
Mar 21, 2018 6.930 6.975 6.850 6.850 3,413,092 -0.08(-1.15%)
Mar 20, 2018 7.080 7.140 6.905 6.930 2,373,680 -0.20(-2.81%)
Mar 19, 2018 7.240 7.250 7.070 7.130 2,249,847 -0.11(-1.52%)
Mar 16, 2018 7.260 7.418 7.210 7.240 2,766,141 +0.01(+0.14%)
Mar 15, 2018 7.370 7.420 7.135 7.230 1,878,572 -0.13(-1.77%)
Mar 14, 2018 7.340 7.420 7.290 7.360 1,478,453 +0.01(+0.14%)
Mar 13, 2018 7.440 7.490 7.290 7.350 2,581,793 -0.04(-0.54%)
Mar 12, 2018 7.380 7.430 7.310 7.390 1,644,672 +0.01(+0.14%)
Mar 09, 2018 7.660 7.660 7.360 7.380 2,168,253 +0.01(+0.14%)
Mar 08, 2018 7.480 7.510 7.300 7.370 2,130,245 -0.10(-1.34%)
Mar 07, 2018 7.590 7.470 3,456,954 +0.20(+2.75%)
Mar 06, 2018 7.240 7.340 7.070 7.270 3,599,589 +0.04(+0.55%)
Mar 05, 2018 7.000 7.250 6.970 7.230 3,604,673 +0.19(+2.70%)
Mar 02, 2018 6.600 7.080 6.590 7.040 4,222,659 +0.49(+7.48%)
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.