Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.840 6.860 6.730 6.740 1,130,636 -0.10(-1.46%)
May 27, 2021 6.900 6.910 6.825 6.840 963,516 +0.01(+0.15%)
May 26, 2021 6.810 6.925 6.720 6.830 1,044,845 +0.06(+0.89%)
May 25, 2021 6.900 6.950 6.770 6.770 1,830,824 -0.11(-1.60%)
May 24, 2021 6.860 6.960 6.820 6.880 922,644 +0.03(+0.44%)
May 21, 2021 6.880 7.020 6.800 6.850 1,534,276 +0.02(+0.29%)
May 20, 2021 6.850 6.920 6.670 6.830 2,049,332 -0.04(-0.58%)
May 19, 2021 7.110 7.110 6.830 6.870 1,819,484 -0.26(-3.65%)
May 18, 2021 7.150 7.265 7.079 7.130 1,079,907 +0.00(+0.00%)
May 17, 2021 7.100 7.255 7.010 7.130 1,072,419 -0.01(-0.14%)
May 14, 2021 7.080 7.160 6.970 7.140 1,212,219 +0.14(+2.00%)
May 13, 2021 6.980 7.060 6.850 7.000 1,699,852 +0.01(+0.14%)
May 12, 2021 7.120 7.209 6.910 6.990 1,860,911 -0.15(-2.10%)
May 11, 2021 7.400 7.500 7.090 7.140 1,482,660 -0.43(-5.68%)
May 10, 2021 7.430 7.735 7.295 7.570 2,088,266 +0.25(+3.42%)
May 07, 2021 6.540 7.390 6.540 7.320 3,909,061 +0.72(+10.91%)
May 06, 2021 6.570 6.700 6.470 6.600 2,316,888 +0.00(+0.00%)
May 05, 2021 6.590 6.695 6.470 6.600 833,651 -0.01(-0.15%)
May 04, 2021 6.710 6.780 6.470 6.610 2,009,843 -0.15(-2.22%)
May 03, 2021 6.610 6.820 6.610 6.760 812,527 +0.22(+3.36%)
Apr 30, 2021 6.590 6.660 6.500 6.540 1,021,100 -0.11(-1.65%)
Apr 29, 2021 6.480 6.755 6.470 6.650 940,792 +0.21(+3.26%)
Apr 28, 2021 6.600 6.600 6.430 6.440 549,679 -0.17(-2.57%)
Apr 27, 2021 6.620 6.660 6.540 6.610 744,232 -0.01(-0.15%)
Apr 26, 2021 6.570 6.690 6.535 6.620 849,257 +0.14(+2.16%)
Apr 23, 2021 6.520 6.580 6.400 6.480 962,600 -0.03(-0.46%)
Apr 22, 2021 6.600 6.725 6.500 6.510 701,658 -0.11(-1.66%)
Apr 21, 2021 6.420 6.650 6.390 6.620 733,878 +0.18(+2.80%)
Apr 20, 2021 6.510 6.510 6.350 6.440 1,135,518 -0.10(-1.53%)
Apr 19, 2021 6.780 6.795 6.440 6.540 1,091,204 -0.25(-3.68%)
Apr 16, 2021 6.830 6.940 6.720 6.790 936,900 +0.02(+0.30%)
Apr 15, 2021 6.780 6.810 6.690 6.770 738,210 +0.01(+0.15%)
Apr 14, 2021 6.850 6.970 6.690 6.760 662,443 -0.04(-0.59%)
Apr 13, 2021 6.690 6.831 6.690 6.800 1,423,223 +0.10(+1.49%)
Apr 12, 2021 6.740 6.800 6.690 6.700 948,171 -0.01(-0.15%)
Apr 09, 2021 7.050 7.100 6.690 6.710 1,154,000 -0.33(-4.69%)
Apr 08, 2021 6.730 7.115 6.690 7.040 1,993,447 +0.32(+4.76%)
Apr 07, 2021 6.710 6.900 6.600 6.720 1,641,766 +0.03(+0.45%)
Apr 06, 2021 6.320 6.740 6.320 6.690 2,583,914 +0.39(+6.19%)
Apr 05, 2021 6.440 6.530 6.260 6.300 1,861,635 -0.06(-0.94%)
Apr 01, 2021 6.000 6.390 5.910 6.360 1,781,400 +0.31(+5.12%)
Mar 31, 2021 6.220 6.360 5.990 6.050 3,917,090 -0.14(-2.26%)
Mar 30, 2021 6.030 6.280 6.030 6.190 1,552,233 +0.20(+3.34%)
Mar 29, 2021 6.060 6.300 5.925 5.990 1,164,643 -0.10(-1.64%)
Mar 26, 2021 6.020 6.120 5.925 6.090 1,233,800 +0.16(+2.70%)
Mar 25, 2021 5.650 6.075 5.590 5.930 2,617,002 +0.29(+5.14%)
Mar 24, 2021 5.840 6.015 5.630 5.640 1,305,699 -0.13(-2.25%)
Mar 23, 2021 5.960 6.050 5.700 5.770 1,759,052 -0.28(-4.63%)
Mar 22, 2021 6.320 6.330 5.960 6.050 1,316,365 -0.28(-4.42%)
Mar 19, 2021 6.270 6.400 6.080 6.330 4,088,200 +0.09(+1.44%)
Mar 18, 2021 6.480 6.511 6.170 6.240 1,480,218 -0.21(-3.26%)
Mar 17, 2021 6.370 6.500 6.050 6.450 1,831,811 +0.00(+0.00%)
Mar 16, 2021 6.680 6.800 6.440 6.450 2,080,416 -0.36(-5.29%)
Mar 15, 2021 6.540 6.840 6.380 6.810 3,727,381 +0.34(+5.26%)
Mar 12, 2021 6.270 6.575 6.210 6.470 1,832,300 +0.24(+3.85%)
Mar 11, 2021 6.190 6.290 6.130 6.230 1,257,924 +0.08(+1.30%)
Mar 10, 2021 6.080 6.300 6.040 6.150 1,573,594 +0.13(+2.16%)
Mar 09, 2021 6.240 6.290 5.990 6.020 1,428,617 -0.17(-2.75%)
Mar 08, 2021 5.970 6.220 5.910 6.190 2,034,767 +0.26(+4.38%)
Mar 05, 2021 5.800 5.940 5.610 5.930 1,434,200 +0.16(+2.77%)
Mar 04, 2021 5.960 6.010 5.590 5.770 2,354,783 -0.28(-4.63%)
Mar 03, 2021 5.700 6.190 5.640 6.050 2,314,148 +0.33(+5.77%)
Mar 02, 2021 5.640 5.790 5.430 5.720 2,276,940 +0.02(+0.35%)
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.