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

Brookdale Senior Living Inc (NY: BKD )

7.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2022 4.550 4.560 4.445 4.470 2,083,150 -0.08(-1.76%)
Oct 28, 2022 4.520 4.565 4.460 4.550 2,016,156 +0.05(+1.11%)
Oct 27, 2022 4.610 4.690 4.480 4.500 1,063,846 -0.07(-1.53%)
Oct 26, 2022 4.670 4.740 4.560 4.570 1,186,435 -0.02(-0.44%)
Oct 25, 2022 4.390 4.590 4.360 4.590 1,416,968 +0.19(+4.32%)
Oct 24, 2022 4.430 4.430 4.315 4.400 1,400,306 -0.04(-0.90%)
Oct 21, 2022 4.700 4.705 4.285 4.440 2,777,777 -0.29(-6.13%)
Oct 20, 2022 4.670 4.795 4.670 4.730 895,833 +0.05(+1.07%)
Oct 19, 2022 4.670 4.825 4.635 4.680 656,639 -0.05(-1.06%)
Oct 18, 2022 4.760 4.880 4.690 4.730 1,390,485 +0.04(+0.85%)
Oct 17, 2022 4.600 4.690 4.548 4.690 1,525,337 +0.23(+5.16%)
Oct 14, 2022 4.640 4.670 4.430 4.460 2,119,792 -0.17(-3.67%)
Oct 13, 2022 4.370 4.630 4.290 4.630 2,214,809 +0.16(+3.58%)
Oct 12, 2022 4.580 4.580 4.365 4.470 2,513,948 -0.15(-3.25%)
Oct 11, 2022 4.560 4.660 4.360 4.620 3,071,454 +0.07(+1.54%)
Oct 10, 2022 4.770 4.890 4.535 4.550 6,256,300 -0.26(-5.41%)
Oct 07, 2022 3.980 5.180 3.950 4.810 14,811,853 +0.80(+19.95%)
Oct 06, 2022 3.980 4.040 3.870 4.010 2,295,404 +0.00(+0.00%)
Oct 05, 2022 4.200 4.200 3.875 4.010 2,797,206 -0.23(-5.42%)
Oct 04, 2022 4.520 4.575 4.180 4.240 2,941,208 -0.21(-4.72%)
Oct 03, 2022 4.340 4.525 4.250 4.450 1,885,343 +0.18(+4.22%)
Sep 30, 2022 4.270 4.360 4.235 4.270 1,838,101 -0.02(-0.47%)
Sep 29, 2022 4.480 4.490 4.265 4.290 1,410,693 -0.27(-5.92%)
Sep 28, 2022 4.450 4.590 4.400 4.560 2,147,022 +0.16(+3.64%)
Sep 27, 2022 4.500 4.610 4.340 4.400 1,997,302 -0.09(-2.00%)
Sep 26, 2022 4.430 4.540 4.400 4.490 1,760,738 +0.00(+0.00%)
Sep 23, 2022 4.800 4.820 4.410 4.490 2,283,983 -0.42(-8.55%)
Sep 22, 2022 5.180 5.225 4.800 4.910 2,908,400 -0.28(-5.39%)
Sep 21, 2022 5.290 5.430 5.190 5.190 1,703,960 -0.05(-0.95%)
Sep 20, 2022 5.270 5.315 5.170 5.240 1,155,668 -0.06(-1.13%)
Sep 19, 2022 5.210 5.300 5.165 5.300 1,386,027 +0.05(+0.95%)
Sep 16, 2022 5.160 5.260 5.049 5.250 1,947,255 +0.06(+1.16%)
Sep 15, 2022 5.150 5.255 5.150 5.190 1,051,494 +0.02(+0.39%)
Sep 14, 2022 5.110 5.200 4.980 5.170 1,567,095 +0.05(+0.98%)
Sep 13, 2022 5.110 5.250 5.080 5.120 1,956,534 -0.12(-2.29%)
Sep 12, 2022 5.050 5.250 5.050 5.240 1,074,969 +0.19(+3.76%)
Sep 09, 2022 4.950 5.090 4.940 5.050 1,608,775 +0.15(+3.06%)
Sep 08, 2022 4.730 4.940 4.730 4.900 1,494,894 +0.12(+2.51%)
Sep 07, 2022 4.500 4.790 4.500 4.780 1,478,011 +0.27(+5.99%)
Sep 06, 2022 4.500 4.535 4.425 4.510 1,467,056 +0.06(+1.35%)
Sep 02, 2022 4.490 4.580 4.400 4.450 932,464 -0.01(-0.22%)
Sep 01, 2022 4.380 4.480 4.375 4.460 2,596,793 +0.06(+1.36%)
Aug 31, 2022 4.420 4.510 4.390 4.400 1,713,381 +0.01(+0.23%)
Aug 30, 2022 4.300 4.410 4.295 4.390 1,538,830 +0.12(+2.81%)
Aug 29, 2022 4.320 4.330 4.230 4.270 733,075 -0.07(-1.61%)
Aug 26, 2022 4.630 4.635 4.340 4.340 895,040 -0.29(-6.26%)
Aug 25, 2022 4.530 4.630 4.485 4.630 853,544 +0.10(+2.21%)
Aug 24, 2022 4.530 4.560 4.430 4.530 1,045,073 -0.03(-0.66%)
Aug 23, 2022 4.560 4.690 4.560 4.560 1,015,683 +0.02(+0.44%)
Aug 22, 2022 4.610 4.670 4.430 4.540 1,930,861 -0.10(-2.16%)
Aug 19, 2022 4.860 4.870 4.630 4.640 1,706,766 -0.23(-4.72%)
Aug 18, 2022 4.890 4.920 4.835 4.870 607,929 -0.04(-0.81%)
Aug 17, 2022 5.110 5.110 4.880 4.910 1,018,466 -0.26(-5.03%)
Aug 16, 2022 5.330 5.330 5.140 5.170 915,206 -0.15(-2.82%)
Aug 15, 2022 5.340 5.390 5.205 5.320 989,373 -0.08(-1.48%)
Aug 12, 2022 5.310 5.450 5.250 5.400 1,231,193 +0.11(+2.08%)
Aug 11, 2022 5.350 5.490 5.260 5.290 1,818,621 -0.02(-0.38%)
Aug 10, 2022 5.060 5.370 5.030 5.310 2,427,115 +0.28(+5.57%)
Aug 09, 2022 4.920 5.125 4.736 5.030 3,118,287 +0.37(+7.94%)
Aug 08, 2022 4.640 4.715 4.630 4.660 2,451,614 +0.04(+0.87%)
Aug 05, 2022 4.620 4.740 4.550 4.620 1,367,547 -0.06(-1.28%)
Aug 04, 2022 4.880 4.900 4.660 4.680 793,036 -0.18(-3.70%)
Aug 03, 2022 4.760 4.920 4.760 4.860 2,273,456 +0.11(+2.32%)
Aug 02, 2022 4.760 4.880 4.750 4.750 670,153 -0.03(-0.63%)
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.