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 (%)
Sep 30, 2019 7.400 7.680 7.400 7.580 2,323,401 +0.18(+2.43%)
Sep 27, 2019 7.450 7.590 7.380 7.400 812,000 -0.02(-0.27%)
Sep 26, 2019 7.580 7.580 7.320 7.420 1,024,161 -0.18(-2.37%)
Sep 25, 2019 7.320 7.620 7.320 7.600 1,069,606 +0.25(+3.40%)
Sep 24, 2019 7.690 7.690 7.280 7.350 2,242,769 -0.31(-4.05%)
Sep 23, 2019 7.760 7.780 7.530 7.660 1,713,099 -0.16(-2.05%)
Sep 20, 2019 7.820 7.935 7.745 7.820 1,913,800 -0.01(-0.13%)
Sep 19, 2019 7.890 8.100 7.820 7.830 829,452 -0.02(-0.25%)
Sep 18, 2019 7.860 7.950 7.715 7.850 1,980,319 +0.00(+0.00%)
Sep 17, 2019 7.990 7.990 7.730 7.850 1,052,352 -0.18(-2.24%)
Sep 16, 2019 8.050 8.105 7.900 8.030 1,778,259 -0.12(-1.47%)
Sep 13, 2019 8.420 8.540 7.950 8.150 1,282,100 -0.18(-2.16%)
Sep 12, 2019 8.660 8.660 8.290 8.330 1,955,879 -0.24(-2.80%)
Sep 11, 2019 8.300 8.690 8.170 8.570 2,474,159 +0.39(+4.77%)
Sep 10, 2019 8.150 8.280 8.125 8.180 1,844,315 -0.01(-0.12%)
Sep 09, 2019 8.000 8.300 8.000 8.190 1,529,228 +0.26(+3.28%)
Sep 06, 2019 8.050 8.090 7.930 7.930 1,250,100 -0.07(-0.88%)
Sep 05, 2019 8.030 8.060 7.810 8.000 1,023,284 +0.08(+1.01%)
Sep 04, 2019 7.880 8.000 7.875 7.920 832,836 +0.11(+1.41%)
Sep 03, 2019 8.090 8.120 7.800 7.810 1,661,577 -0.37(-4.52%)
Aug 30, 2019 8.140 8.250 8.050 8.180 739,600 +0.08(+0.99%)
Aug 29, 2019 8.020 8.120 8.015 8.100 731,442 +0.16(+2.02%)
Aug 28, 2019 7.750 7.990 7.710 7.940 1,112,241 +0.18(+2.32%)
Aug 27, 2019 8.150 8.190 7.750 7.760 1,655,904 -0.33(-4.08%)
Aug 26, 2019 7.910 8.160 7.890 8.090 864,790 +0.24(+3.06%)
Aug 23, 2019 8.190 8.260 7.840 7.850 1,525,800 -0.40(-4.85%)
Aug 22, 2019 8.260 8.310 8.180 8.250 720,758 +0.02(+0.24%)
Aug 21, 2019 8.300 8.300 8.180 8.230 528,998 +0.00(+0.00%)
Aug 20, 2019 8.290 8.360 8.130 8.230 707,430 -0.09(-1.08%)
Aug 19, 2019 8.440 8.500 8.290 8.320 1,104,777 -0.04(-0.48%)
Aug 16, 2019 8.290 8.460 8.280 8.360 1,122,400 +0.10(+1.21%)
Aug 15, 2019 8.010 8.300 7.970 8.260 1,536,816 +0.25(+3.12%)
Aug 14, 2019 7.990 8.055 7.940 8.010 1,112,058 -0.12(-1.48%)
Aug 13, 2019 7.950 8.140 7.930 8.130 993,147 +0.17(+2.14%)
Aug 12, 2019 7.980 8.110 7.930 7.960 636,838 -0.02(-0.25%)
Aug 09, 2019 8.030 8.130 7.915 7.980 958,600 -0.11(-1.36%)
Aug 08, 2019 8.090 8.140 7.875 8.090 1,183,731 +0.04(+0.50%)
Aug 07, 2019 7.710 8.110 7.580 8.050 1,234,915 +0.26(+3.34%)
Aug 06, 2019 7.410 7.810 7.190 7.790 2,548,548 +0.45(+6.13%)
Aug 05, 2019 7.420 7.460 7.150 7.340 1,220,395 -0.24(-3.17%)
Aug 02, 2019 7.500 7.600 7.350 7.580 1,167,600 +0.03(+0.40%)
Aug 01, 2019 7.780 7.850 7.540 7.550 1,366,224 -0.24(-3.08%)
Jul 31, 2019 7.960 8.090 7.750 7.790 1,975,765 -0.17(-2.14%)
Jul 30, 2019 7.760 7.990 7.660 7.960 1,100,457 +0.10(+1.27%)
Jul 29, 2019 7.830 7.930 7.680 7.860 1,296,254 +0.02(+0.26%)
Jul 26, 2019 7.820 7.940 7.730 7.840 886,800 +0.06(+0.77%)
Jul 25, 2019 7.830 7.880 7.685 7.780 767,032 -0.07(-0.89%)
Jul 24, 2019 7.700 7.890 7.620 7.850 1,484,780 +0.14(+1.82%)
Jul 23, 2019 7.630 7.720 7.510 7.710 684,965 +0.12(+1.58%)
Jul 22, 2019 7.620 7.710 7.520 7.590 702,905 -0.02(-0.26%)
Jul 19, 2019 7.680 7.780 7.610 7.610 683,200 -0.11(-1.42%)
Jul 18, 2019 7.760 7.800 7.640 7.720 742,825 -0.04(-0.52%)
Jul 17, 2019 7.940 7.950 7.720 7.760 1,049,313 -0.19(-2.39%)
Jul 16, 2019 8.060 8.100 7.890 7.950 1,186,502 -0.12(-1.49%)
Jul 15, 2019 8.200 8.230 8.060 8.070 1,170,260 -0.10(-1.22%)
Jul 12, 2019 8.030 8.200 7.995 8.170 1,119,500 +0.14(+1.74%)
Jul 11, 2019 8.100 8.245 7.990 8.030 1,550,347 -0.03(-0.37%)
Jul 10, 2019 8.000 8.090 7.945 8.060 828,101 +0.11(+1.38%)
Jul 09, 2019 8.090 8.130 7.930 7.950 1,346,059 -0.19(-2.33%)
Jul 08, 2019 8.150 8.210 8.070 8.140 1,488,603 -0.02(-0.25%)
Jul 05, 2019 7.770 8.180 7.710 8.160 1,515,800 +0.35(+4.48%)
Jul 03, 2019 7.610 7.835 7.610 7.810 809,800 +0.22(+2.90%)
Jul 02, 2019 7.460 7.650 7.410 7.590 1,433,156 +0.12(+1.61%)
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.