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 (%)
Mar 31, 2023 3.010 3.010 2.870 2.950 2,360,388 -0.05(-1.67%)
Mar 30, 2023 2.910 3.045 2.880 3.000 2,382,239 +0.11(+3.81%)
Mar 29, 2023 2.750 2.920 2.690 2.890 2,466,368 +0.19(+7.04%)
Mar 28, 2023 2.650 2.800 2.610 2.700 2,929,483 +0.07(+2.66%)
Mar 27, 2023 2.460 2.670 2.440 2.630 2,941,108 +0.22(+9.13%)
Mar 24, 2023 2.320 2.420 2.270 2.410 2,511,628 +0.06(+2.55%)
Mar 23, 2023 2.430 2.458 2.320 2.350 2,408,891 -0.08(-3.29%)
Mar 22, 2023 2.560 2.570 2.420 2.430 2,064,138 -0.12(-4.71%)
Mar 21, 2023 2.550 2.630 2.530 2.550 1,779,076 +0.05(+2.00%)
Mar 20, 2023 2.590 2.640 2.490 2.500 2,248,174 -0.11(-4.21%)
Mar 17, 2023 2.790 2.800 2.590 2.610 5,415,875 -0.19(-6.79%)
Mar 16, 2023 2.750 2.855 2.710 2.800 1,223,859 +0.01(+0.36%)
Mar 15, 2023 2.750 2.820 2.680 2.790 1,985,403 +0.00(+0.00%)
Mar 14, 2023 2.930 2.970 2.770 2.790 1,950,007 -0.03(-1.06%)
Mar 13, 2023 2.880 2.920 2.800 2.820 2,827,186 -0.13(-4.41%)
Mar 10, 2023 3.140 3.175 2.920 2.950 3,115,370 -0.22(-6.94%)
Mar 09, 2023 3.320 3.420 3.131 3.170 1,671,927 -0.12(-3.65%)
Mar 08, 2023 3.270 3.380 3.230 3.290 905,700 +0.03(+0.92%)
Mar 07, 2023 3.280 3.348 3.230 3.260 1,647,652 -0.03(-0.91%)
Mar 06, 2023 3.440 3.450 3.205 3.290 1,482,019 -0.16(-4.64%)
Mar 03, 2023 3.340 3.450 3.280 3.450 1,826,329 +0.11(+3.29%)
Mar 02, 2023 3.160 3.390 3.150 3.340 1,719,009 +0.14(+4.37%)
Mar 01, 2023 3.190 3.230 3.110 3.200 1,932,871 -0.03(-0.93%)
Feb 28, 2023 3.300 3.380 3.220 3.230 2,404,592 -0.09(-2.71%)
Feb 27, 2023 3.350 3.380 3.292 3.320 1,270,582 +0.03(+0.91%)
Feb 24, 2023 3.320 3.328 3.170 3.290 2,479,305 -0.05(-1.50%)
Feb 23, 2023 3.400 3.570 3.250 3.340 4,768,808 +0.00(+0.00%)
Feb 22, 2023 3.220 3.590 3.160 3.340 6,989,599 +0.32(+10.60%)
Feb 21, 2023 3.050 3.070 2.960 3.020 2,168,586 -0.05(-1.63%)
Feb 17, 2023 3.090 3.135 3.025 3.070 3,699,955 +0.00(+0.00%)
Feb 16, 2023 2.900 3.090 2.821 3.070 2,819,166 +0.12(+4.07%)
Feb 15, 2023 2.840 2.960 2.840 2.950 3,867,630 +0.08(+2.79%)
Feb 14, 2023 2.820 2.960 2.820 2.870 1,853,150 -0.01(-0.35%)
Feb 13, 2023 2.750 2.950 2.725 2.880 2,514,279 +0.13(+4.73%)
Feb 10, 2023 2.600 2.770 2.570 2.750 4,975,166 +0.17(+6.59%)
Feb 09, 2023 2.660 2.710 2.530 2.580 1,196,810 -0.09(-3.37%)
Feb 08, 2023 2.610 2.689 2.565 2.670 861,671 +0.11(+4.30%)
Feb 07, 2023 2.610 2.620 2.520 2.560 1,984,232 -0.08(-3.03%)
Feb 06, 2023 2.770 2.790 2.595 2.640 1,523,317 -0.16(-5.71%)
Feb 03, 2023 2.870 2.895 2.780 2.800 2,242,423 -0.07(-2.44%)
Feb 02, 2023 2.950 3.000 2.820 2.870 2,660,614 -0.04(-1.37%)
Feb 01, 2023 2.860 2.945 2.780 2.910 1,713,276 +0.03(+1.04%)
Jan 31, 2023 2.850 2.905 2.850 2.880 1,197,238 +0.02(+0.70%)
Jan 30, 2023 2.950 2.980 2.835 2.860 677,915 -0.09(-3.05%)
Jan 27, 2023 2.890 3.000 2.810 2.950 6,699,078 +0.07(+2.43%)
Jan 26, 2023 2.870 2.920 2.795 2.880 4,230,106 +0.06(+2.13%)
Jan 25, 2023 2.760 2.830 2.700 2.820 1,553,293 +0.05(+1.81%)
Jan 24, 2023 2.870 2.940 2.770 2.770 1,176,688 -0.13(-4.48%)
Jan 23, 2023 2.640 2.910 2.640 2.900 7,222,558 +0.27(+10.27%)
Jan 20, 2023 2.460 2.655 2.370 2.630 4,704,614 +0.21(+8.68%)
Jan 19, 2023 2.420 2.470 2.380 2.420 989,722 -0.03(-1.22%)
Jan 18, 2023 2.550 2.588 2.420 2.450 1,815,255 -0.09(-3.54%)
Jan 17, 2023 2.650 2.708 2.510 2.540 2,008,580 -0.19(-6.96%)
Jan 13, 2023 2.840 2.890 2.730 2.730 1,709,630 -0.18(-6.19%)
Jan 12, 2023 2.880 2.910 2.820 2.910 1,197,283 +0.01(+0.34%)
Jan 11, 2023 2.930 2.945 2.870 2.900 862,918 +0.00(+0.00%)
Jan 10, 2023 2.920 2.920 2.860 2.900 934,287 +0.00(+0.00%)
Jan 09, 2023 2.930 2.980 2.857 2.900 1,333,303 +0.02(+0.69%)
Jan 06, 2023 2.880 2.930 2.830 2.880 1,362,983 +0.03(+1.05%)
Jan 05, 2023 2.790 2.850 2.730 2.850 1,987,971 +0.07(+2.52%)
Jan 04, 2023 2.790 2.875 2.670 2.780 8,103,571 +0.03(+1.09%)
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.