Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.240 6.300 5.840 5.860 6,260,028 -0.44(-6.98%)
Nov 29, 2021 6.430 6.460 6.210 6.300 4,146,903 -0.03(-0.47%)
Nov 26, 2021 6.240 6.360 5.985 6.330 5,430,856 -0.22(-3.36%)
Nov 24, 2021 6.450 6.590 6.370 6.550 1,705,673 +0.10(+1.55%)
Nov 23, 2021 6.370 6.510 6.350 6.450 1,921,216 +0.05(+0.78%)
Nov 22, 2021 6.660 6.680 6.390 6.400 1,652,264 -0.25(-3.76%)
Nov 19, 2021 6.830 6.921 6.580 6.650 2,096,467 -0.22(-3.20%)
Nov 18, 2021 7.010 6.890 6.800 6.870 2,001,575 -0.13(-1.86%)
Nov 17, 2021 6.920 7.010 6.800 7.000 1,237,967 +0.08(+1.16%)
Nov 16, 2021 6.930 6.962 6.770 6.920 1,407,527 -0.04(-0.57%)
Nov 15, 2021 7.200 7.200 6.910 6.960 1,788,480 -0.21(-2.93%)
Nov 12, 2021 7.070 7.335 7.030 7.170 2,366,841 +0.10(+1.41%)
Nov 11, 2021 7.150 7.150 6.960 7.070 1,788,156 -0.07(-0.98%)
Nov 10, 2021 7.170 7.140 2,039,922 -0.04(-0.56%)
Nov 09, 2021 7.260 7.475 7.180 7.180 2,216,614 -0.11(-1.51%)
Nov 08, 2021 7.620 7.700 7.250 7.290 3,278,267 -0.28(-3.70%)
Nov 05, 2021 6.820 7.650 6.790 7.570 8,198,731 +0.95(+14.35%)
Nov 04, 2021 6.750 6.860 6.600 6.620 2,697,427 -0.01(-0.15%)
Nov 03, 2021 6.500 6.830 6.500 6.630 3,080,534 +0.04(+0.61%)
Nov 02, 2021 6.840 7.080 6.520 6.590 2,286,183 -0.27(-3.94%)
Nov 01, 2021 6.500 6.870 6.600 6.860 7,605,955 +0.36(+5.54%)
Oct 29, 2021 6.720 6.760 6.440 6.500 7,026,422 -0.19(-2.84%)
Oct 28, 2021 6.500 6.700 6.450 6.690 2,323,523 +0.16(+2.45%)
Oct 27, 2021 6.460 6.675 6.430 6.530 1,188,006 +0.03(+0.46%)
Oct 26, 2021 6.620 6.500 1,444,648 -0.13(-1.96%)
Oct 25, 2021 6.590 6.660 6.530 6.630 1,179,871 +0.00(+0.00%)
Oct 22, 2021 6.690 6.799 6.595 6.630 967,512 -0.11(-1.63%)
Oct 21, 2021 6.680 6.780 6.610 6.740 1,874,440 +0.03(+0.45%)
Oct 20, 2021 6.870 6.960 6.700 6.710 2,103,572 -0.09(-1.32%)
Oct 19, 2021 6.580 6.820 6.560 6.800 1,192,183 +0.18(+2.72%)
Oct 18, 2021 6.550 6.640 6.445 6.620 810,198 +0.02(+0.30%)
Oct 15, 2021 6.700 6.700 6.540 6.600 1,273,028 -0.01(-0.15%)
Oct 14, 2021 6.700 6.780 6.590 6.610 967,595 -0.02(-0.30%)
Oct 13, 2021 6.840 6.850 6.600 6.630 2,215,666 -0.21(-3.07%)
Oct 12, 2021 7.010 7.080 6.750 6.840 3,236,922 -0.17(-2.43%)
Oct 11, 2021 6.790 7.130 6.770 7.010 3,194,302 +0.26(+3.85%)
Oct 08, 2021 6.380 6.770 6.360 6.750 3,264,165 +0.37(+5.80%)
Oct 07, 2021 6.390 6.535 6.350 6.380 2,015,614 +0.03(+0.47%)
Oct 06, 2021 6.290 6.385 6.165 6.350 2,091,413 -0.04(-0.63%)
Oct 05, 2021 6.440 6.470 6.290 6.390 2,210,454 -0.02(-0.31%)
Oct 04, 2021 6.450 6.510 6.340 6.410 3,217,544 +0.01(+0.16%)
Oct 01, 2021 6.380 6.430 6.180 6.400 3,113,242 +0.10(+1.59%)
Sep 30, 2021 6.230 6.360 6.130 6.300 4,656,832 +0.03(+0.48%)
Sep 29, 2021 6.130 6.415 6.096 6.270 15,829,471 +0.27(+4.50%)
Sep 28, 2021 5.620 6.160 5.500 6.000 8,599,250 -0.14(-2.28%)
Sep 27, 2021 5.860 6.180 5.860 6.140 2,553,158 +0.27(+4.60%)
Sep 24, 2021 6.070 6.110 5.660 5.870 5,336,011 -0.36(-5.78%)
Sep 23, 2021 6.750 6.750 6.220 6.230 3,316,143 -0.44(-6.60%)
Sep 22, 2021 6.620 6.750 6.529 6.670 1,217,113 +0.12(+1.83%)
Sep 21, 2021 6.500 6.640 6.450 6.550 1,191,889 +0.11(+1.71%)
Sep 20, 2021 6.480 6.540 6.330 6.440 2,163,773 -0.18(-2.72%)
Sep 17, 2021 6.560 6.670 6.510 6.620 2,837,658 +0.06(+0.91%)
Sep 16, 2021 6.560 6.605 6.490 6.560 901,522 +0.01(+0.15%)
Sep 15, 2021 6.550 6.575 6.370 6.550 1,301,017 -0.01(-0.15%)
Sep 14, 2021 6.750 6.790 6.540 6.560 1,162,112 -0.19(-2.81%)
Sep 13, 2021 6.820 6.870 6.700 6.750 698,321 +0.01(+0.15%)
Sep 10, 2021 6.890 6.910 6.700 6.740 1,083,792 -0.11(-1.61%)
Sep 09, 2021 6.660 7.010 6.630 6.850 1,445,551 +0.13(+1.93%)
Sep 08, 2021 6.850 6.890 6.675 6.720 1,888,339 -0.17(-2.47%)
Sep 07, 2021 6.910 7.000 6.760 6.890 1,382,729 -0.06(-0.86%)
Sep 03, 2021 7.070 7.071 6.805 6.950 1,198,315 -0.17(-2.39%)
Sep 02, 2021 7.190 7.260 7.120 7.120 742,999 -0.02(-0.28%)
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.