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 (%)
Jul 31, 2023 3.490 3.540 3.480 3.520 495,628 +0.03(+0.86%)
Jul 28, 2023 3.510 3.530 3.435 3.490 665,527 +0.01(+0.29%)
Jul 27, 2023 3.540 3.540 3.465 3.480 869,286 -0.05(-1.42%)
Jul 26, 2023 3.510 3.555 3.480 3.530 1,506,917 +0.03(+0.86%)
Jul 25, 2023 3.530 3.555 3.480 3.500 377,563 -0.06(-1.69%)
Jul 24, 2023 3.550 3.630 3.510 3.560 978,439 +0.00(+0.00%)
Jul 21, 2023 3.640 3.640 3.560 3.560 611,718 -0.04(-1.11%)
Jul 20, 2023 3.700 3.700 3.591 3.600 683,287 -0.05(-1.37%)
Jul 19, 2023 3.680 3.740 3.630 3.650 818,923 -0.02(-0.54%)
Jul 18, 2023 3.650 3.735 3.620 3.670 778,485 +0.02(+0.55%)
Jul 17, 2023 3.750 3.770 3.650 3.650 901,556 -0.12(-3.18%)
Jul 14, 2023 3.810 3.910 3.725 3.770 2,519,533 -0.08(-2.08%)
Jul 13, 2023 3.780 3.895 3.635 3.850 3,169,564 +0.06(+1.58%)
Jul 12, 2023 4.370 4.390 3.700 3.790 2,929,649 -0.52(-12.06%)
Jul 11, 2023 4.250 4.350 4.235 4.310 1,103,295 +0.06(+1.41%)
Jul 10, 2023 4.220 4.385 4.150 4.250 1,166,945 +0.02(+0.47%)
Jul 07, 2023 4.100 4.240 4.100 4.230 1,154,654 +0.15(+3.68%)
Jul 06, 2023 4.130 4.200 4.005 4.080 751,371 -0.12(-2.86%)
Jul 05, 2023 4.250 4.280 4.190 4.200 1,199,236 -0.05(-1.18%)
Jul 03, 2023 4.220 4.260 4.130 4.250 277,445 +0.03(+0.71%)
Jun 30, 2023 4.270 4.310 4.210 4.220 1,108,504 +0.02(+0.48%)
Jun 29, 2023 4.150 4.220 4.140 4.200 779,307 +0.05(+1.20%)
Jun 28, 2023 4.100 4.150 4.045 4.150 790,474 +0.03(+0.73%)
Jun 27, 2023 4.000 4.160 3.950 4.120 820,528 +0.11(+2.74%)
Jun 26, 2023 3.900 4.060 3.865 4.010 699,505 +0.11(+2.82%)
Jun 23, 2023 3.900 4.020 3.855 3.900 3,635,524 -0.08(-2.01%)
Jun 22, 2023 3.990 4.040 3.950 3.980 664,613 -0.03(-0.75%)
Jun 21, 2023 4.000 4.060 3.920 4.010 752,079 +0.00(+0.00%)
Jun 20, 2023 4.050 4.100 3.970 4.010 892,106 -0.05(-1.23%)
Jun 16, 2023 4.180 4.220 4.050 4.060 1,427,767 -0.04(-0.98%)
Jun 15, 2023 4.180 4.180 4.020 4.100 958,005 -0.09(-2.15%)
Jun 14, 2023 4.260 4.335 4.150 4.190 1,122,079 -0.04(-0.95%)
Jun 13, 2023 4.150 4.315 4.050 4.230 2,016,508 +0.15(+3.68%)
Jun 12, 2023 4.110 4.160 4.025 4.080 1,119,855 -0.02(-0.49%)
Jun 09, 2023 4.050 4.140 4.010 4.100 1,216,123 +0.06(+1.49%)
Jun 08, 2023 3.990 4.180 3.955 4.040 3,195,104 +0.03(+0.75%)
Jun 07, 2023 3.770 4.040 3.730 4.010 2,757,384 +0.30(+8.09%)
Jun 06, 2023 3.500 3.720 3.500 3.710 943,174 +0.17(+4.80%)
Jun 05, 2023 3.550 3.700 3.505 3.540 707,402 -0.05(-1.39%)
Jun 02, 2023 3.470 3.600 3.420 3.590 1,010,512 +0.20(+5.90%)
Jun 01, 2023 3.460 3.560 3.380 3.390 1,020,502 -0.06(-1.74%)
May 31, 2023 3.410 3.490 3.330 3.450 2,016,053 +0.02(+0.58%)
May 30, 2023 3.450 3.480 3.400 3.430 1,000,430 +0.00(+0.00%)
May 26, 2023 3.460 3.470 3.370 3.430 874,008 +0.01(+0.29%)
May 25, 2023 3.530 3.540 3.350 3.420 1,692,518 -0.13(-3.66%)
May 24, 2023 3.700 3.720 3.460 3.550 1,540,451 -0.17(-4.57%)
May 23, 2023 3.660 3.870 3.660 3.720 1,648,865 +0.02(+0.54%)
May 22, 2023 3.680 3.720 3.630 3.700 833,314 +0.02(+0.54%)
May 19, 2023 3.770 3.780 3.650 3.680 1,212,101 -0.05(-1.34%)
May 18, 2023 3.740 3.750 3.650 3.730 1,270,506 -0.02(-0.53%)
May 17, 2023 3.610 3.750 3.535 3.750 1,737,703 +0.15(+4.17%)
May 16, 2023 3.660 3.700 3.590 3.600 1,819,539 -0.09(-2.44%)
May 15, 2023 3.740 3.780 3.670 3.690 1,592,630 -0.03(-0.81%)
May 12, 2023 3.870 3.870 3.720 3.720 1,991,906 -0.13(-3.38%)
May 11, 2023 4.050 4.080 3.815 3.850 2,678,085 -0.20(-4.94%)
May 10, 2023 4.050 4.205 3.950 4.050 1,793,761 +0.10(+2.53%)
May 09, 2023 4.040 4.210 3.940 3.950 3,570,298 -0.04(-1.00%)
May 08, 2023 3.940 4.140 3.870 3.990 2,955,459 +0.05(+1.27%)
May 05, 2023 3.940 4.050 3.910 3.940 2,352,648 +0.07(+1.81%)
May 04, 2023 3.860 3.930 3.650 3.870 3,471,693 -0.05(-1.28%)
May 03, 2023 3.910 4.000 3.880 3.920 2,571,310 -0.01(-0.25%)
May 02, 2023 4.170 4.210 3.900 3.930 2,879,378 -0.29(-6.87%)
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.