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 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%)
Mar 01, 2024 5.750 5.780 5.545 5.570 1,706,298 -0.15(-2.62%)
Feb 29, 2024 5.820 5.875 5.670 5.720 7,571,365 +0.01(+0.18%)
Feb 28, 2024 5.800 5.970 5.700 5.710 2,236,364 -0.20(-3.38%)
Feb 27, 2024 5.730 5.920 5.700 5.910 1,418,611 +0.24(+4.23%)
Feb 26, 2024 5.350 5.680 5.290 5.670 1,729,458 +0.39(+7.39%)
Feb 23, 2024 5.310 5.460 5.280 5.280 1,981,251 -0.07(-1.31%)
Feb 22, 2024 5.480 5.580 5.320 5.350 2,048,252 -0.15(-2.73%)
Feb 21, 2024 5.600 6.030 5.270 5.500 5,384,262 -0.66(-10.71%)
Feb 20, 2024 6.010 6.205 6.000 6.160 2,530,477 -0.01(-0.16%)
Feb 16, 2024 6.180 6.310 6.120 6.170 1,862,574 -0.12(-1.91%)
Feb 15, 2024 6.240 6.300 6.095 6.290 2,654,047 +0.10(+1.62%)
Feb 14, 2024 5.920 6.195 5.905 6.190 2,038,230 +0.40(+6.91%)
Feb 13, 2024 5.720 5.905 5.625 5.790 1,905,376 -0.19(-3.18%)
Feb 12, 2024 5.530 6.040 5.505 5.980 2,774,298 +0.47(+8.53%)
Feb 09, 2024 5.460 5.520 5.360 5.510 1,300,962 +0.04(+0.73%)
Feb 08, 2024 5.480 5.540 5.435 5.470 793,932 -0.03(-0.55%)
Feb 07, 2024 5.510 5.520 5.410 5.500 963,408 +0.01(+0.18%)
Feb 06, 2024 5.410 5.520 5.340 5.490 1,053,713 +0.06(+1.10%)
Feb 05, 2024 5.500 5.545 5.375 5.430 1,646,405 -0.20(-3.55%)
Feb 02, 2024 5.600 5.630 5.510 5.630 1,057,814 -0.06(-1.05%)
Feb 01, 2024 5.450 5.700 5.420 5.690 1,406,017 +0.22(+4.02%)
Jan 31, 2024 5.560 5.760 5.450 5.470 1,810,358 -0.11(-1.97%)
Jan 30, 2024 5.670 5.735 5.580 5.580 727,642 -0.15(-2.62%)
Jan 29, 2024 5.660 5.740 5.630 5.730 816,615 +0.05(+0.88%)
Jan 26, 2024 5.750 5.805 5.640 5.680 708,363 -0.05(-0.87%)
Jan 25, 2024 5.890 5.890 5.630 5.730 2,482,114 -0.04(-0.69%)
Jan 24, 2024 6.100 6.100 5.720 5.770 1,324,413 -0.26(-4.31%)
Jan 23, 2024 6.120 6.150 5.985 6.030 3,315,755 -0.04(-0.66%)
Jan 22, 2024 5.840 6.090 5.840 6.070 2,270,169 +0.28(+4.84%)
Jan 19, 2024 5.460 5.790 5.405 5.790 1,537,894 +0.35(+6.43%)
Jan 18, 2024 5.560 5.635 5.415 5.440 822,876 -0.09(-1.63%)
Jan 17, 2024 5.580 5.650 5.440 5.530 804,641 -0.18(-3.15%)
Jan 16, 2024 5.660 5.835 5.625 5.710 1,070,975 -0.04(-0.70%)
Jan 12, 2024 5.750 5.790 5.660 5.750 914,675 +0.12(+2.13%)
Jan 11, 2024 5.580 5.725 5.580 5.630 892,464 -0.01(-0.18%)
Jan 10, 2024 5.500 5.640 5.500 5.640 870,751 +0.09(+1.62%)
Jan 09, 2024 5.550 5.615 5.495 5.550 752,672 -0.10(-1.77%)
Jan 08, 2024 5.580 5.695 5.540 5.650 1,103,625 +0.07(+1.25%)
Jan 05, 2024 5.550 5.650 5.490 5.580 1,431,812 -0.03(-0.53%)
Jan 04, 2024 5.760 5.770 5.610 5.610 1,005,918 -0.09(-1.58%)
Jan 03, 2024 5.670 5.880 5.650 5.700 2,955,027 -0.02(-0.35%)
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.