Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.795 +0.045 (+0.67%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.700 6.760 6.630 6.750 774,958 +0.07(+1.05%)
May 23, 2024 6.820 6.856 6.610 6.680 833,916 -0.10(-1.47%)
May 22, 2024 6.830 6.970 6.780 6.780 1,414,176 -0.11(-1.60%)
May 21, 2024 6.860 6.930 6.810 6.890 1,880,725 +0.03(+0.44%)
May 20, 2024 6.860 6.950 6.815 6.860 928,480 -0.05(-0.72%)
May 17, 2024 7.070 7.080 6.860 6.910 2,628,854 -0.16(-2.26%)
May 16, 2024 7.090 7.105 6.980 7.070 1,121,939 -0.05(-0.70%)
May 15, 2024 7.250 7.250 7.001 7.120 1,363,710 -0.03(-0.42%)
May 14, 2024 7.190 7.280 7.040 7.150 1,756,215 +0.16(+2.29%)
May 13, 2024 7.110 7.140 6.960 6.990 2,304,074 -0.07(-0.99%)
May 10, 2024 7.190 7.250 6.975 7.060 1,398,212 -0.11(-1.53%)
May 09, 2024 7.050 7.280 6.880 7.170 2,588,025 +0.17(+2.43%)
May 08, 2024 7.220 7.550 6.900 7.000 3,203,820 -0.36(-4.89%)
May 07, 2024 7.300 7.420 7.200 7.360 2,919,275 +0.06(+0.82%)
May 06, 2024 7.570 7.620 7.180 7.300 3,189,361 -0.19(-2.54%)
May 03, 2024 7.390 7.500 7.290 7.490 2,277,614 +0.30(+4.17%)
May 02, 2024 7.100 7.210 6.970 7.190 3,641,133 +0.18(+2.57%)
May 01, 2024 6.760 7.250 6.760 7.010 3,245,212 +0.22(+3.24%)
Apr 30, 2024 6.900 7.070 6.790 6.790 1,921,809 -0.12(-1.74%)
Apr 29, 2024 7.010 7.070 6.850 6.910 1,099,188 -0.05(-0.72%)
Apr 26, 2024 6.900 7.020 6.880 6.960 1,839,748 +0.10(+1.46%)
Apr 25, 2024 6.700 6.890 6.640 6.860 1,777,198 +0.11(+1.63%)
Apr 24, 2024 6.930 6.960 6.750 6.750 1,694,986 -0.18(-2.60%)
Apr 23, 2024 6.580 6.930 6.570 6.930 1,183,740 +0.33(+5.00%)
Apr 22, 2024 6.550 6.740 6.500 6.600 1,729,332 +0.12(+1.85%)
Apr 19, 2024 6.510 6.640 6.350 6.480 1,202,749 -0.04(-0.61%)
Apr 18, 2024 6.470 6.630 6.390 6.520 1,383,667 +0.06(+0.93%)
Apr 17, 2024 6.380 6.490 6.335 6.460 1,834,408 +0.16(+2.54%)
Apr 16, 2024 6.300 6.470 6.230 6.300 1,808,899 -0.02(-0.32%)
Apr 15, 2024 6.490 6.590 6.300 6.320 1,208,976 -0.15(-2.32%)
Apr 12, 2024 6.650 6.660 6.430 6.470 2,705,220 -0.18(-2.71%)
Apr 11, 2024 6.700 6.770 6.570 6.650 1,170,775 -0.01(-0.15%)
Apr 10, 2024 6.680 6.840 6.560 6.660 1,576,773 -0.19(-2.77%)
Apr 09, 2024 7.000 7.050 6.720 6.850 2,876,880 -0.07(-1.01%)
Apr 08, 2024 6.820 6.970 6.800 6.920 997,365 +0.15(+2.22%)
Apr 05, 2024 6.570 6.810 6.560 6.770 3,121,434 +0.20(+3.04%)
Apr 04, 2024 6.880 6.920 6.535 6.570 1,453,417 -0.18(-2.67%)
Apr 03, 2024 6.500 6.770 6.495 6.750 1,660,852 +0.23(+3.53%)
Apr 02, 2024 6.640 6.745 6.450 6.520 2,195,122 -0.22(-3.26%)
Apr 01, 2024 6.610 6.820 6.580 6.740 2,193,544 +0.13(+1.97%)
Mar 28, 2024 6.600 6.610 6.605 6.610 3,039,456 +0.02(+0.30%)
Mar 27, 2024 6.500 6.610 6.450 6.590 2,019,900 +0.16(+2.49%)
Mar 26, 2024 6.530 6.620 6.430 6.430 2,556,916 -0.03(-0.46%)
Mar 25, 2024 6.470 6.550 6.425 6.460 1,111,281 +0.02(+0.31%)
Mar 22, 2024 6.520 6.530 6.420 6.440 1,263,185 -0.06(-0.92%)
Mar 21, 2024 6.400 6.710 6.380 6.500 2,070,835 +0.13(+2.04%)
Mar 20, 2024 6.380 6.400 6.200 6.370 1,699,985 -0.01(-0.16%)
Mar 19, 2024 6.080 6.420 6.080 6.380 2,837,339 +0.28(+4.59%)
Mar 18, 2024 6.020 6.150 5.920 6.100 1,720,452 +0.10(+1.67%)
Mar 15, 2024 5.830 6.030 5.755 6.000 2,934,145 +0.13(+2.21%)
Mar 14, 2024 6.160 6.170 5.830 5.870 1,381,469 -0.31(-5.02%)
Mar 13, 2024 6.150 6.350 6.150 6.180 4,136,046 +0.01(+0.16%)
Mar 12, 2024 5.860 6.260 5.797 6.170 2,632,912 +0.29(+4.93%)
Mar 11, 2024 6.030 6.090 5.825 5.880 923,912 -0.17(-2.81%)
Mar 08, 2024 5.890 6.270 5.860 6.050 1,656,683 +0.20(+3.42%)
Mar 07, 2024 5.730 5.910 5.685 5.850 1,078,407 +0.28(+5.03%)
Mar 06, 2024 5.580 5.690 5.470 5.570 1,097,609 +0.11(+2.01%)
Mar 05, 2024 5.570 5.680 5.460 5.460 1,631,639 -0.13(-2.33%)
Mar 04, 2024 5.540 5.650 5.475 5.590 913,376 +0.02(+0.36%)
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.