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 (%)
Aug 31, 2023 4.190 4.330 4.190 4.250 904,209 +0.06(+1.43%)
Aug 30, 2023 4.200 4.250 4.165 4.190 439,562 -0.05(-1.18%)
Aug 29, 2023 4.140 4.320 4.140 4.240 671,132 +0.07(+1.68%)
Aug 28, 2023 4.180 4.240 4.120 4.170 582,149 -0.03(-0.71%)
Aug 25, 2023 4.320 4.365 4.200 4.200 1,391,372 -0.09(-2.10%)
Aug 24, 2023 4.200 4.340 4.179 4.290 944,404 +0.05(+1.18%)
Aug 23, 2023 4.160 4.260 4.155 4.240 493,136 +0.08(+1.92%)
Aug 22, 2023 4.020 4.210 4.020 4.160 974,366 +0.11(+2.72%)
Aug 21, 2023 4.120 4.210 4.010 4.050 762,854 -0.11(-2.64%)
Aug 18, 2023 4.070 4.185 4.060 4.160 711,368 +0.04(+0.97%)
Aug 17, 2023 4.200 4.200 4.120 4.120 877,290 -0.07(-1.67%)
Aug 16, 2023 4.080 4.270 4.075 4.190 1,056,195 +0.12(+2.95%)
Aug 15, 2023 4.100 4.150 4.060 4.070 491,962 -0.10(-2.40%)
Aug 14, 2023 4.160 4.185 4.080 4.170 523,291 -0.04(-0.95%)
Aug 11, 2023 4.230 4.310 4.190 4.210 737,980 -0.02(-0.47%)
Aug 10, 2023 4.490 4.520 4.200 4.230 1,432,810 -0.27(-6.00%)
Aug 09, 2023 4.580 4.710 4.500 4.500 1,483,821 -0.09(-1.96%)
Aug 08, 2023 3.930 4.620 3.860 4.590 4,249,707 +0.80(+21.11%)
Aug 07, 2023 3.810 3.910 3.710 3.790 1,063,173 +0.03(+0.80%)
Aug 04, 2023 3.870 3.900 3.760 3.760 887,211 -0.09(-2.34%)
Aug 03, 2023 3.780 3.870 3.750 3.850 1,414,442 +0.07(+1.85%)
Aug 02, 2023 3.700 3.840 3.650 3.780 1,750,462 +0.03(+0.80%)
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.