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 (%)
Oct 31, 2023 3.920 3.955 3.660 3.910 1,317,655 +0.08(+2.09%)
Oct 30, 2023 3.990 4.020 3.785 3.830 841,538 -0.10(-2.54%)
Oct 27, 2023 3.990 3.995 3.890 3.930 960,161 -0.05(-1.26%)
Oct 26, 2023 3.820 4.020 3.780 3.980 1,249,411 +0.17(+4.46%)
Oct 25, 2023 3.800 3.855 3.740 3.810 1,161,386 -0.02(-0.52%)
Oct 24, 2023 3.770 3.880 3.770 3.830 609,844 +0.12(+3.23%)
Oct 23, 2023 3.730 3.790 3.690 3.710 560,641 -0.07(-1.85%)
Oct 20, 2023 3.790 3.850 3.755 3.780 743,383 -0.02(-0.53%)
Oct 19, 2023 3.950 3.950 3.780 3.800 741,444 -0.18(-4.52%)
Oct 18, 2023 4.060 4.060 3.830 3.980 956,840 -0.10(-2.45%)
Oct 17, 2023 4.040 4.165 4.010 4.080 2,164,795 +0.01(+0.25%)
Oct 16, 2023 3.980 4.110 3.910 4.070 661,003 +0.16(+4.09%)
Oct 13, 2023 3.970 3.985 3.900 3.910 488,089 -0.06(-1.51%)
Oct 12, 2023 4.210 4.250 3.960 3.970 696,244 -0.25(-5.92%)
Oct 11, 2023 4.130 4.220 4.050 4.220 904,877 +0.09(+2.18%)
Oct 10, 2023 3.760 4.140 3.760 4.130 1,678,106 +0.43(+11.62%)
Oct 09, 2023 3.670 3.820 3.640 3.700 678,637 -0.09(-2.37%)
Oct 06, 2023 3.760 3.845 3.615 3.790 714,383 +0.01(+0.26%)
Oct 05, 2023 3.700 3.810 3.690 3.780 841,338 +0.08(+2.16%)
Oct 04, 2023 3.660 3.750 3.660 3.700 648,892 +0.03(+0.82%)
Oct 03, 2023 3.800 3.800 3.670 3.670 1,588,642 -0.12(-3.17%)
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.