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 (%)
Dec 30, 2022 2.720 2.770 2.690 2.730 1,828,306 -0.02(-0.73%)
Dec 29, 2022 2.710 2.795 2.690 2.750 1,776,607 +0.03(+1.10%)
Dec 28, 2022 2.740 2.740 2.670 2.720 1,886,668 -0.01(-0.37%)
Dec 27, 2022 2.700 2.780 2.625 2.730 1,736,068 +0.02(+0.74%)
Dec 23, 2022 2.700 2.740 2.700 2.710 654,833 -0.02(-0.73%)
Dec 22, 2022 2.750 2.780 2.620 2.730 1,223,082 -0.03(-1.09%)
Dec 21, 2022 2.810 2.855 2.750 2.760 890,640 -0.01(-0.36%)
Dec 20, 2022 2.610 2.795 2.610 2.770 2,710,109 +0.09(+3.36%)
Dec 19, 2022 2.770 2.780 2.660 2.680 1,125,062 -0.15(-5.30%)
Dec 16, 2022 2.680 2.870 2.630 2.830 3,544,201 +0.08(+2.91%)
Dec 15, 2022 2.760 2.790 2.725 2.750 1,947,756 -0.06(-2.14%)
Dec 14, 2022 2.800 2.880 2.775 2.810 1,826,949 +0.01(+0.36%)
Dec 13, 2022 2.810 2.875 2.730 2.800 2,466,630 +0.10(+3.70%)
Dec 12, 2022 2.860 2.890 2.675 2.700 4,643,855 -0.18(-6.25%)
Dec 09, 2022 2.990 2.990 2.850 2.880 4,772,695 -0.12(-4.00%)
Dec 08, 2022 2.990 3.020 2.920 3.000 1,611,158 +0.00(+0.00%)
Dec 07, 2022 3.060 3.140 2.990 3.000 3,874,230 -0.07(-2.28%)
Dec 06, 2022 3.340 3.340 3.005 3.070 4,674,034 -0.27(-8.08%)
Dec 05, 2022 3.310 3.420 3.295 3.340 3,474,058 +0.00(+0.00%)
Dec 02, 2022 3.150 3.360 3.150 3.340 5,713,004 +0.17(+5.36%)
Dec 01, 2022 3.130 3.170 3.050 3.170 3,365,145 +0.02(+0.63%)
Nov 30, 2022 2.930 3.150 2.850 3.150 4,290,697 +0.23(+7.88%)
Nov 29, 2022 2.970 2.970 2.880 2.920 2,617,161 -0.01(-0.34%)
Nov 28, 2022 3.110 3.130 2.870 2.930 4,616,954 -0.21(-6.69%)
Nov 25, 2022 3.200 3.250 3.130 3.140 578,014 -0.06(-1.88%)
Nov 23, 2022 3.190 3.220 3.110 3.200 2,836,564 +0.03(+0.95%)
Nov 22, 2022 3.160 3.265 3.150 3.170 1,954,346 -0.02(-0.63%)
Nov 21, 2022 3.090 3.235 3.040 3.190 4,385,620 +0.05(+1.59%)
Nov 18, 2022 3.200 3.290 3.100 3.140 4,332,722 +0.03(+0.96%)
Nov 17, 2022 3.200 3.220 2.880 3.110 22,867,168 -0.18(-5.47%)
Nov 16, 2022 4.250 4.350 3.270 3.290 27,148,936 -1.63(-33.13%)
Nov 15, 2022 4.990 5.035 4.850 4.920 910,253 +0.03(+0.61%)
Nov 14, 2022 4.880 5.070 4.870 4.890 1,420,542 +0.01(+0.20%)
Nov 11, 2022 4.610 4.900 4.600 4.880 2,141,181 +0.29(+6.32%)
Nov 10, 2022 4.360 4.590 4.295 4.590 2,022,467 +0.35(+8.25%)
Nov 09, 2022 4.300 4.330 4.130 4.240 3,069,024 -0.11(-2.53%)
Nov 08, 2022 4.050 4.650 3.930 4.350 5,309,579 -0.02(-0.46%)
Nov 07, 2022 4.500 4.520 4.230 4.370 2,078,919 +0.01(+0.23%)
Nov 04, 2022 4.190 4.370 4.090 4.360 1,171,132 +0.21(+5.06%)
Nov 03, 2022 4.180 4.220 4.115 4.150 1,204,164 -0.07(-1.66%)
Nov 02, 2022 4.410 4.490 4.190 4.220 3,978,386 -0.19(-4.31%)
Nov 01, 2022 4.520 4.520 4.390 4.410 1,673,270 -0.06(-1.34%)
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%)
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.