Skip to main content

Brookdale Senior Living Inc (NY: BKD )

5.735 +0.105 (+1.87%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 6.220 6.305 6.065 6.170 1,955,051 -0.01(-0.16%)
Apr 29, 2022 6.340 6.370 6.135 6.180 2,349,474 -0.22(-3.44%)
Apr 28, 2022 6.470 6.480 6.010 6.400 2,347,265 -0.05(-0.78%)
Apr 27, 2022 6.630 6.644 6.420 6.450 1,633,519 -0.17(-2.57%)
Apr 26, 2022 6.700 6.720 6.495 6.620 2,544,799 -0.15(-2.22%)
Apr 25, 2022 6.500 6.770 6.420 6.770 3,071,881 +0.16(+2.42%)
Apr 22, 2022 6.900 6.960 6.525 6.610 2,875,850 -0.37(-5.30%)
Apr 21, 2022 7.300 7.410 6.965 6.980 2,641,562 -0.29(-3.99%)
Apr 20, 2022 7.280 7.360 7.135 7.270 5,313,605 +0.00(+0.00%)
Apr 19, 2022 7.390 7.505 7.255 7.270 1,778,938 -0.12(-1.62%)
Apr 18, 2022 7.380 7.510 7.340 7.390 1,640,673 -0.09(-1.20%)
Apr 14, 2022 7.210 7.605 7.210 7.480 2,272,933 +0.28(+3.89%)
Apr 13, 2022 7.200 7.325 7.170 7.200 925,521 +0.07(+0.98%)
Apr 12, 2022 7.130 7.250 7.005 7.130 1,317,987 +0.06(+0.85%)
Apr 11, 2022 7.050 7.220 7.045 7.070 1,444,516 -0.04(-0.56%)
Apr 08, 2022 6.840 7.210 6.840 7.110 2,008,966 +0.27(+3.95%)
Apr 07, 2022 6.950 7.000 6.810 6.840 888,200 -0.08(-1.16%)
Apr 06, 2022 6.860 7.025 6.680 6.920 1,391,900 +0.02(+0.29%)
Apr 05, 2022 7.320 7.560 6.890 6.900 1,751,096 -0.37(-5.09%)
Apr 04, 2022 7.310 7.350 7.110 7.270 1,120,218 -0.06(-0.82%)
Apr 01, 2022 7.090 7.340 7.080 7.330 3,512,413 +0.28(+3.97%)
Mar 31, 2022 7.100 7.210 7.020 7.050 3,634,695 -0.05(-0.70%)
Mar 30, 2022 7.150 7.295 7.090 7.100 1,828,856 -0.07(-0.98%)
Mar 29, 2022 7.000 7.255 6.960 7.170 1,473,747 +0.15(+2.14%)
Mar 28, 2022 6.990 7.030 6.870 7.020 1,387,881 +0.02(+0.29%)
Mar 25, 2022 6.840 7.060 6.790 7.000 2,404,770 +0.17(+2.49%)
Mar 24, 2022 6.770 6.845 6.665 6.830 1,341,986 +0.08(+1.19%)
Mar 23, 2022 6.750 6.790 6.655 6.750 838,839 -0.09(-1.32%)
Mar 22, 2022 6.730 6.935 6.690 6.840 1,514,382 +0.12(+1.79%)
Mar 21, 2022 6.680 6.810 6.660 6.720 1,242,720 +0.05(+0.75%)
Mar 18, 2022 6.830 6.850 6.620 6.670 3,584,829 -0.16(-2.34%)
Mar 17, 2022 6.710 6.860 6.700 6.830 1,567,112 +0.04(+0.59%)
Mar 16, 2022 7.070 7.090 6.490 6.790 2,858,075 -0.15(-2.16%)
Mar 15, 2022 6.850 7.075 6.820 6.940 1,416,459 +0.04(+0.58%)
Mar 14, 2022 7.260 7.260 6.870 6.900 1,750,170 -0.29(-4.03%)
Mar 11, 2022 7.280 7.320 7.170 7.190 1,506,046 -0.09(-1.24%)
Mar 10, 2022 7.190 7.290 7.115 7.280 1,972,043 -0.02(-0.27%)
Mar 09, 2022 7.100 7.360 7.070 7.300 2,847,848 +0.30(+4.29%)
Mar 08, 2022 6.970 7.090 6.880 7.000 2,067,636 +0.08(+1.16%)
Mar 07, 2022 6.990 7.020 6.840 6.920 1,938,104 -0.04(-0.57%)
Mar 04, 2022 6.880 7.080 6.860 6.960 3,413,657 -0.03(-0.43%)
Mar 03, 2022 6.770 6.990 6.370 6.990 3,880,186 +0.26(+3.86%)
Mar 02, 2022 6.730 6.840 6.660 6.730 4,377,622 +0.01(+0.15%)
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.