Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.650 +0.060 (+0.91%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.100 6.205 6.030 6.180 2,340,700 +0.00(+0.00%)
May 30, 2019 6.260 6.280 6.070 6.180 1,981,413 -0.08(-1.28%)
May 29, 2019 6.340 6.340 6.080 6.260 4,843,323 -0.14(-2.19%)
May 28, 2019 6.520 6.550 6.400 6.400 1,777,992 -0.12(-1.84%)
May 24, 2019 6.630 6.690 6.390 6.520 3,443,600 -0.08(-1.21%)
May 23, 2019 6.810 6.830 6.585 6.600 3,916,911 -0.29(-4.21%)
May 22, 2019 7.030 7.030 6.790 6.890 2,198,885 -0.16(-2.27%)
May 21, 2019 6.990 7.060 6.925 7.050 5,840,300 +0.09(+1.29%)
May 20, 2019 6.790 7.005 6.760 6.960 1,801,616 +0.11(+1.61%)
May 17, 2019 6.830 7.010 6.820 6.850 1,029,300 -0.03(-0.44%)
May 16, 2019 7.000 7.015 6.840 6.880 1,552,831 -0.09(-1.29%)
May 15, 2019 6.760 6.980 6.710 6.970 1,178,306 +0.13(+1.90%)
May 14, 2019 6.950 7.005 6.820 6.840 1,086,734 -0.12(-1.72%)
May 13, 2019 6.970 7.070 6.890 6.960 2,186,548 -0.12(-1.69%)
May 10, 2019 7.080 7.110 6.960 7.080 2,396,700 -0.07(-0.98%)
May 09, 2019 6.980 7.160 6.930 7.150 2,024,127 +0.06(+0.85%)
May 08, 2019 7.050 7.180 6.945 7.090 3,093,285 +0.00(+0.00%)
May 07, 2019 6.710 7.160 6.600 7.090 5,139,697 +0.62(+9.58%)
May 06, 2019 6.310 6.515 6.260 6.470 1,994,617 +0.01(+0.15%)
May 03, 2019 6.390 6.480 6.290 6.460 1,965,200 +0.12(+1.89%)
May 02, 2019 6.150 6.370 6.110 6.340 2,674,468 +0.17(+2.76%)
May 01, 2019 6.200 6.320 6.130 6.170 3,603,618 -0.01(-0.16%)
Apr 30, 2019 6.300 6.310 6.020 6.180 4,620,683 -0.10(-1.59%)
Apr 29, 2019 6.380 6.410 6.260 6.280 1,256,613 -0.08(-1.26%)
Apr 26, 2019 6.340 6.470 6.300 6.360 1,452,000 +0.01(+0.16%)
Apr 25, 2019 6.280 6.400 6.200 6.350 1,179,851 +0.02(+0.32%)
Apr 24, 2019 6.200 6.420 6.140 6.330 2,086,555 +0.08(+1.28%)
Apr 23, 2019 6.090 6.280 5.980 6.250 4,038,849 +0.17(+2.80%)
Apr 22, 2019 6.230 6.360 6.060 6.080 2,107,837 -0.16(-2.56%)
Apr 18, 2019 6.310 6.390 6.190 6.240 4,198,600 -0.09(-1.42%)
Apr 17, 2019 6.550 6.580 6.110 6.330 3,437,885 -0.19(-2.91%)
Apr 16, 2019 7.040 7.040 6.490 6.520 1,863,893 -0.47(-6.72%)
Apr 15, 2019 6.850 6.990 6.839 6.990 1,942,581 +0.16(+2.34%)
Apr 12, 2019 6.880 6.920 6.785 6.830 1,454,300 +0.00(+0.00%)
Apr 11, 2019 6.880 6.890 6.780 6.830 1,172,594 -0.02(-0.29%)
Apr 10, 2019 6.740 6.850 6.710 6.850 1,697,306 +0.11(+1.63%)
Apr 09, 2019 6.750 6.790 6.650 6.740 1,316,104 -0.03(-0.44%)
Apr 08, 2019 6.830 6.830 6.710 6.770 1,086,133 -0.07(-1.02%)
Apr 05, 2019 6.730 6.890 6.710 6.840 1,079,300 +0.16(+2.40%)
Apr 04, 2019 6.650 6.705 6.540 6.680 854,722 +0.05(+0.75%)
Apr 03, 2019 6.690 6.770 6.620 6.630 1,020,331 +0.01(+0.15%)
Apr 02, 2019 6.570 6.640 6.462 6.620 1,529,743 +0.02(+0.30%)
Apr 01, 2019 6.600 6.725 6.510 6.600 875,534 +0.02(+0.30%)
Mar 29, 2019 6.630 6.650 6.540 6.580 2,536,600 -0.04(-0.60%)
Mar 28, 2019 6.580 6.655 6.485 6.620 1,092,681 +0.05(+0.76%)
Mar 27, 2019 6.570 6.610 6.400 6.570 1,561,291 -0.01(-0.15%)
Mar 26, 2019 6.730 6.740 6.490 6.580 1,784,490 -0.12(-1.79%)
Mar 25, 2019 6.780 6.820 6.575 6.700 1,752,841 -0.08(-1.18%)
Mar 22, 2019 6.950 7.000 6.730 6.780 1,728,700 -0.21(-3.00%)
Mar 21, 2019 6.900 7.090 6.900 6.990 1,889,136 +0.04(+0.58%)
Mar 20, 2019 6.900 7.000 6.810 6.950 2,269,511 +0.05(+0.72%)
Mar 19, 2019 6.860 6.970 6.820 6.900 1,866,173 +0.05(+0.73%)
Mar 18, 2019 6.830 6.950 6.750 6.850 2,084,216 +0.04(+0.59%)
Mar 15, 2019 6.950 7.020 6.760 6.810 3,830,100 -0.13(-1.87%)
Mar 14, 2019 6.930 7.050 6.860 6.940 3,936,241 +0.03(+0.43%)
Mar 13, 2019 6.990 7.150 6.810 6.910 9,605,645 -0.13(-1.85%)
Mar 12, 2019 6.860 7.150 6.850 7.040 2,579,509 +0.18(+2.62%)
Mar 11, 2019 6.710 6.870 6.690 6.860 2,282,338 +0.16(+2.39%)
Mar 08, 2019 6.470 6.730 6.470 6.700 2,853,600 +0.14(+2.13%)
Mar 07, 2019 6.500 6.640 6.460 6.560 2,959,157 +0.16(+2.50%)
Mar 06, 2019 6.460 6.500 6.270 6.400 4,393,291 -0.07(-1.08%)
Mar 05, 2019 6.640 6.650 6.450 6.470 2,627,605 -0.12(-1.82%)
Mar 04, 2019 6.790 6.870 6.440 6.590 3,181,551 -0.22(-3.23%)
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.