Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 -0.070 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.660 6.725 6.600 6.610 1,163,360 -0.07(-1.05%)
Jun 14, 2024 6.540 6.768 6.540 6.680 1,133,632 +0.03(+0.45%)
Jun 13, 2024 6.670 6.785 6.610 6.650 1,329,806 -0.08(-1.19%)
Jun 12, 2024 7.000 7.000 6.720 6.730 1,032,885 -0.01(-0.15%)
Jun 11, 2024 6.670 6.750 6.635 6.740 1,314,687 +0.07(+1.05%)
Jun 10, 2024 6.530 6.690 6.530 6.670 810,006 +0.05(+0.76%)
Jun 07, 2024 6.550 6.635 6.490 6.620 1,033,909 +0.00(+0.00%)
Jun 06, 2024 6.740 6.770 6.570 6.620 1,509,068 -0.14(-2.07%)
Jun 05, 2024 6.750 6.830 6.690 6.760 699,175 +0.06(+0.90%)
Jun 04, 2024 6.620 6.735 6.590 6.700 866,491 -0.02(-0.30%)
Jun 03, 2024 6.800 6.805 6.535 6.720 1,226,811 +0.01(+0.15%)
May 31, 2024 6.700 6.730 6.550 6.710 1,542,081 +0.06(+0.90%)
May 30, 2024 6.590 6.650 6.545 6.650 1,237,995 +0.11(+1.68%)
May 29, 2024 6.580 6.670 6.520 6.540 1,144,717 -0.16(-2.39%)
May 28, 2024 6.800 6.855 6.690 6.700 1,579,626 -0.05(-0.74%)
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%)
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.