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 (%)
Dec 31, 2019 7.140 7.320 7.100 7.270 1,496,600 +0.13(+1.82%)
Dec 30, 2019 7.010 7.160 6.980 7.140 1,365,725 +0.13(+1.85%)
Dec 27, 2019 7.030 7.065 6.990 7.010 819,300 -0.01(-0.14%)
Dec 26, 2019 7.030 7.070 7.000 7.020 380,699 +0.00(+0.00%)
Dec 24, 2019 7.000 7.105 7.000 7.020 249,200 +0.01(+0.14%)
Dec 23, 2019 7.090 7.130 6.990 7.010 941,977 -0.06(-0.85%)
Dec 20, 2019 7.170 7.250 7.070 7.070 1,636,000 -0.07(-0.98%)
Dec 19, 2019 6.990 7.160 6.980 7.140 939,137 +0.14(+2.00%)
Dec 18, 2019 6.830 7.170 6.830 7.000 1,618,074 +0.24(+3.55%)
Dec 17, 2019 6.750 6.795 6.685 6.760 1,096,566 +0.01(+0.15%)
Dec 16, 2019 6.830 6.890 6.730 6.750 863,748 -0.04(-0.59%)
Dec 13, 2019 6.930 6.930 6.630 6.790 1,307,500 -0.13(-1.88%)
Dec 12, 2019 6.980 7.050 6.910 6.920 1,060,481 -0.07(-1.00%)
Dec 11, 2019 7.030 7.060 6.965 6.990 643,162 -0.02(-0.29%)
Dec 10, 2019 7.070 7.130 6.960 7.010 861,619 -0.07(-0.99%)
Dec 09, 2019 7.150 7.250 7.050 7.080 638,689 -0.10(-1.39%)
Dec 06, 2019 7.270 7.365 7.170 7.180 1,264,300 -0.04(-0.55%)
Dec 05, 2019 7.250 7.250 7.140 7.220 658,624 -0.02(-0.28%)
Dec 04, 2019 7.050 7.250 7.050 7.240 914,948 +0.23(+3.28%)
Dec 03, 2019 6.910 7.060 6.840 7.010 763,850 +0.00(+0.00%)
Dec 02, 2019 7.140 7.170 6.920 7.010 1,083,545 -0.13(-1.82%)
Nov 29, 2019 7.120 7.200 7.040 7.140 458,200 -0.01(-0.14%)
Nov 27, 2019 7.080 7.255 7.080 7.150 719,200 +0.09(+1.27%)
Nov 26, 2019 7.160 7.195 7.060 7.060 1,107,536 -0.13(-1.81%)
Nov 25, 2019 7.140 7.250 7.090 7.190 1,135,374 +0.09(+1.27%)
Nov 22, 2019 7.110 7.140 6.940 7.100 1,493,700 +0.04(+0.57%)
Nov 21, 2019 7.070 7.110 6.950 7.060 1,153,652 -0.01(-0.14%)
Nov 20, 2019 7.050 7.130 6.990 7.070 1,191,746 -0.02(-0.28%)
Nov 19, 2019 7.070 7.200 7.050 7.090 1,637,520 +0.06(+0.85%)
Nov 18, 2019 7.020 7.050 6.900 7.030 1,287,872 +0.01(+0.14%)
Nov 15, 2019 7.040 7.100 6.860 7.020 1,245,300 +0.04(+0.57%)
Nov 14, 2019 6.920 7.040 6.920 6.980 1,045,860 +0.03(+0.43%)
Nov 13, 2019 7.050 7.120 6.910 6.950 1,555,204 -0.15(-2.11%)
Nov 12, 2019 7.210 7.220 7.000 7.100 2,082,940 -0.10(-1.39%)
Nov 11, 2019 7.270 7.370 7.160 7.200 1,629,108 -0.14(-1.91%)
Nov 08, 2019 7.390 7.440 7.230 7.340 1,327,300 -0.03(-0.41%)
Nov 07, 2019 7.390 7.460 7.240 7.370 1,680,402 +0.10(+1.38%)
Nov 06, 2019 7.220 7.350 7.200 7.270 1,558,467 +0.01(+0.14%)
Nov 05, 2019 7.120 7.990 7.060 7.260 3,060,129 -0.38(-4.97%)
Nov 04, 2019 7.580 7.730 7.520 7.640 977,461 +0.12(+1.60%)
Nov 01, 2019 7.410 7.580 7.400 7.520 1,146,000 +0.17(+2.31%)
Oct 31, 2019 7.650 7.660 7.235 7.350 1,845,120 -0.33(-4.30%)
Oct 30, 2019 7.730 7.740 7.570 7.680 1,453,259 -0.08(-1.03%)
Oct 29, 2019 7.590 7.870 7.585 7.760 1,778,875 +0.15(+1.97%)
Oct 28, 2019 7.880 7.895 7.610 7.610 1,814,031 -0.29(-3.67%)
Oct 25, 2019 8.300 8.320 7.570 7.900 1,906,300 -0.52(-6.18%)
Oct 24, 2019 8.500 8.520 8.310 8.420 1,678,198 -0.07(-0.82%)
Oct 23, 2019 8.400 8.500 8.320 8.490 869,043 +0.08(+0.95%)
Oct 22, 2019 8.420 8.500 8.360 8.410 762,658 -0.06(-0.71%)
Oct 21, 2019 8.760 8.800 8.460 8.470 1,330,885 -0.19(-2.19%)
Oct 18, 2019 8.560 8.690 8.480 8.660 1,075,900 +0.04(+0.46%)
Oct 17, 2019 8.560 8.750 8.480 8.620 892,421 +0.11(+1.29%)
Oct 16, 2019 8.460 8.555 8.305 8.510 1,157,668 +0.01(+0.12%)
Oct 15, 2019 8.130 8.510 8.130 8.500 2,921,807 +0.43(+5.33%)
Oct 14, 2019 8.110 8.160 8.010 8.070 967,453 -0.05(-0.62%)
Oct 11, 2019 7.820 8.180 7.805 8.120 1,291,200 +0.43(+5.59%)
Oct 10, 2019 7.680 7.740 7.590 7.690 969,958 +0.05(+0.65%)
Oct 09, 2019 7.590 7.710 7.550 7.640 1,062,505 +0.13(+1.73%)
Oct 08, 2019 7.650 7.690 7.500 7.510 1,686,580 -0.25(-3.22%)
Oct 07, 2019 7.740 7.840 7.720 7.760 1,249,186 -0.01(-0.13%)
Oct 04, 2019 7.850 7.930 7.590 7.770 734,700 -0.05(-0.64%)
Oct 03, 2019 7.600 7.870 7.600 7.820 1,648,026 +0.17(+2.22%)
Oct 02, 2019 7.720 7.740 7.570 7.650 1,116,060 -0.13(-1.67%)
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.