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

Brookdale Senior Living Inc (NY: BKD )

6.480 -0.040 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2021 7.270 7.355 7.090 7.140 1,570,324 -0.16(-2.19%)
Aug 31, 2021 6.850 7.360 6.760 7.300 4,525,737 +0.46(+6.73%)
Aug 30, 2021 6.900 6.900 6.745 6.840 849,561 +0.01(+0.15%)
Aug 27, 2021 6.540 6.900 6.520 6.830 1,117,905 +0.29(+4.43%)
Aug 26, 2021 6.640 6.720 6.525 6.540 747,583 -0.14(-2.10%)
Aug 25, 2021 6.730 6.790 6.650 6.680 724,174 -0.05(-0.74%)
Aug 24, 2021 6.500 6.760 6.500 6.730 1,046,022 +0.23(+3.54%)
Aug 23, 2021 6.450 6.530 6.340 6.500 878,947 +0.11(+1.72%)
Aug 20, 2021 6.360 6.410 6.245 6.390 1,176,492 +0.00(+0.00%)
Aug 19, 2021 6.310 6.405 6.190 6.390 1,696,413 +0.00(+0.00%)
Aug 18, 2021 6.500 6.565 6.380 6.390 1,050,093 -0.12(-1.84%)
Aug 17, 2021 6.450 6.580 6.400 6.510 1,242,196 -0.04(-0.61%)
Aug 16, 2021 6.560 6.590 6.490 6.550 1,015,467 -0.05(-0.76%)
Aug 13, 2021 6.620 6.670 6.540 6.600 749,965 -0.02(-0.30%)
Aug 12, 2021 6.640 6.665 6.520 6.620 1,188,374 -0.02(-0.30%)
Aug 11, 2021 6.600 6.660 6.510 6.640 1,104,655 +0.01(+0.15%)
Aug 10, 2021 6.750 6.840 6.565 6.630 2,279,000 -0.16(-2.36%)
Aug 09, 2021 6.880 6.885 6.500 6.790 2,301,637 -0.21(-3.00%)
Aug 06, 2021 7.140 7.201 6.520 7.000 3,807,900 -0.30(-4.11%)
Aug 05, 2021 7.260 7.335 7.070 7.300 3,040,171 +0.10(+1.39%)
Aug 04, 2021 7.280 7.350 7.085 7.200 1,563,673 -0.19(-2.57%)
Aug 03, 2021 7.550 7.560 7.350 7.390 1,210,745 -0.11(-1.47%)
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.