Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookdale Senior Living Inc (NY: BKD )

7.060 -0.110 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.590 6.660 6.500 6.540 1,021,100 -0.11(-1.65%)
Apr 29, 2021 6.480 6.755 6.470 6.650 940,792 +0.21(+3.26%)
Apr 28, 2021 6.600 6.600 6.430 6.440 549,679 -0.17(-2.57%)
Apr 27, 2021 6.620 6.660 6.540 6.610 744,232 -0.01(-0.15%)
Apr 26, 2021 6.570 6.690 6.535 6.620 849,257 +0.14(+2.16%)
Apr 23, 2021 6.520 6.580 6.400 6.480 962,600 -0.03(-0.46%)
Apr 22, 2021 6.600 6.725 6.500 6.510 701,658 -0.11(-1.66%)
Apr 21, 2021 6.420 6.650 6.390 6.620 733,878 +0.18(+2.80%)
Apr 20, 2021 6.510 6.510 6.350 6.440 1,135,518 -0.10(-1.53%)
Apr 19, 2021 6.780 6.795 6.440 6.540 1,091,204 -0.25(-3.68%)
Apr 16, 2021 6.830 6.940 6.720 6.790 936,900 +0.02(+0.30%)
Apr 15, 2021 6.780 6.810 6.690 6.770 738,210 +0.01(+0.15%)
Apr 14, 2021 6.850 6.970 6.690 6.760 662,443 -0.04(-0.59%)
Apr 13, 2021 6.690 6.831 6.690 6.800 1,423,223 +0.10(+1.49%)
Apr 12, 2021 6.740 6.800 6.690 6.700 948,171 -0.01(-0.15%)
Apr 09, 2021 7.050 7.100 6.690 6.710 1,154,000 -0.33(-4.69%)
Apr 08, 2021 6.730 7.115 6.690 7.040 1,993,447 +0.32(+4.76%)
Apr 07, 2021 6.710 6.900 6.600 6.720 1,641,766 +0.03(+0.45%)
Apr 06, 2021 6.320 6.740 6.320 6.690 2,583,914 +0.39(+6.19%)
Apr 05, 2021 6.440 6.530 6.260 6.300 1,861,635 -0.06(-0.94%)
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.