Brookdale Senior Living Inc. Common Stock (NY: BKD )

5.025 -0.105 (-2.05%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.000 5.195 5.000 5.130 3,336,618 +0.12(+2.29%)
Dec 19, 2024 5.070 5.155 4.990 5.015 1,647,705 +0.08(+1.72%)
Dec 18, 2024 5.290 5.290 4.890 4.930 2,110,933 -0.32(-6.10%)
Dec 17, 2024 5.190 5.330 5.190 5.250 1,551,783 +0.00(+0.00%)
Dec 16, 2024 5.240 5.360 5.180 5.250 1,354,046 -0.02(-0.38%)
Dec 13, 2024 5.280 5.320 5.200 5.270 962,851 +0.00(+0.00%)
Dec 12, 2024 5.410 5.470 5.270 5.270 1,507,957 -0.16(-2.95%)
Dec 11, 2024 5.580 5.610 5.410 5.430 1,361,490 -0.13(-2.34%)
Dec 10, 2024 5.530 5.895 5.440 5.560 2,698,266 +0.08(+1.46%)
Dec 09, 2024 5.550 5.620 5.400 5.480 1,360,978 -0.07(-1.26%)
Dec 06, 2024 5.630 5.650 5.440 5.550 1,639,162 -0.05(-0.89%)
Dec 05, 2024 5.660 5.700 5.540 5.600 3,889,632 -0.08(-1.41%)
Dec 04, 2024 5.520 5.745 5.510 5.680 2,093,664 +0.17(+3.09%)
Dec 03, 2024 5.540 5.680 5.490 5.510 986,647 -0.07(-1.25%)
Dec 02, 2024 5.690 5.720 5.530 5.580 1,527,455 -0.10(-1.76%)
Nov 29, 2024 5.640 5.735 5.600 5.680 648,321 +0.09(+1.61%)
Nov 27, 2024 5.630 5.770 5.580 5.590 1,250,011 -0.02(-0.36%)
Nov 26, 2024 5.540 5.630 5.450 5.610 1,586,557 +0.05(+0.90%)
Nov 25, 2024 5.510 5.680 5.508 5.560 1,808,021 +0.08(+1.46%)
Nov 22, 2024 5.390 5.490 5.350 5.480 2,355,447 +0.15(+2.81%)
Nov 21, 2024 5.220 5.355 5.200 5.330 1,203,684 +0.11(+2.11%)
Nov 20, 2024 5.150 5.345 5.150 5.220 765,120 +0.02(+0.38%)
Nov 19, 2024 5.090 5.245 5.080 5.200 2,914,854 +0.02(+0.39%)
Nov 18, 2024 5.220 5.290 5.100 5.180 2,024,493 -0.05(-0.96%)
Nov 15, 2024 5.370 5.400 5.220 5.230 1,547,882 -0.10(-1.88%)
Nov 14, 2024 5.420 5.485 5.275 5.330 1,979,730 -0.11(-2.02%)
Nov 13, 2024 5.460 5.565 5.410 5.440 2,536,994 -0.02(-0.37%)
Nov 12, 2024 5.710 5.715 5.440 5.460 2,327,776 -0.27(-4.71%)
Nov 11, 2024 5.600 5.800 5.385 5.730 2,797,757 +0.23(+4.18%)
Nov 08, 2024 5.680 5.695 5.460 5.500 3,330,772 -0.20(-3.51%)
Nov 07, 2024 6.100 6.165 5.385 5.700 5,747,089 -0.76(-11.76%)
Nov 06, 2024 6.590 6.650 6.365 6.460 2,005,738 +0.20(+3.19%)
Nov 05, 2024 6.210 6.300 6.180 6.260 709,844 +0.02(+0.32%)
Nov 04, 2024 6.220 6.290 6.180 6.240 879,386 -0.01(-0.16%)
Nov 01, 2024 6.300 6.400 6.190 6.250 1,235,514 -0.02(-0.32%)
Oct 31, 2024 6.300 6.315 6.220 6.270 1,735,016 -0.06(-0.95%)
Oct 30, 2024 6.230 6.375 6.220 6.330 843,860 +0.07(+1.12%)
Oct 29, 2024 6.300 6.350 6.210 6.260 1,262,008 -0.05(-0.79%)
Oct 28, 2024 6.220 6.350 6.150 6.310 981,661 +0.19(+3.10%)
Oct 25, 2024 6.220 6.230 6.090 6.120 902,846 -0.09(-1.45%)
Oct 24, 2024 6.130 6.240 6.105 6.210 1,610,339 +0.05(+0.81%)
Oct 23, 2024 6.150 6.200 5.990 6.160 1,330,261 -0.02(-0.32%)
Oct 22, 2024 6.230 6.340 6.180 6.180 1,480,916 -0.10(-1.59%)
Oct 21, 2024 6.540 6.610 6.270 6.280 2,539,507 -0.30(-4.56%)
Oct 18, 2024 6.600 6.725 6.530 6.580 1,160,657 -0.03(-0.45%)
Oct 17, 2024 6.640 6.755 6.590 6.610 1,952,884 -0.07(-1.05%)
Oct 16, 2024 6.410 6.830 6.300 6.680 6,454,430 +0.61(+10.05%)
Oct 15, 2024 6.010 6.140 5.990 6.070 1,226,535 +0.02(+0.33%)
Oct 14, 2024 5.900 6.120 5.900 6.050 2,116,053 +0.14(+2.37%)
Oct 11, 2024 5.840 6.010 5.760 5.910 2,102,275 +0.10(+1.72%)
Oct 10, 2024 5.740 5.825 5.705 5.810 2,919,559 +0.07(+1.22%)
Oct 09, 2024 5.680 5.769 5.480 5.740 3,270,645 +0.06(+1.06%)
Oct 08, 2024 6.010 6.020 5.570 5.680 6,373,054 -0.27(-4.54%)
Oct 07, 2024 5.950 6.005 5.670 5.950 6,963,124 -0.25(-4.03%)
Oct 04, 2024 6.350 6.352 6.140 6.200 4,382,168 -0.11(-1.74%)
Oct 03, 2024 6.590 6.610 6.225 6.310 3,287,053 -0.31(-4.68%)
Oct 02, 2024 6.590 6.725 6.560 6.620 2,328,844 +0.02(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.