Brookdale Senior Living Inc (NY: BKD )

7.390 USD -0.110 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 7.550 7.560 7.350 7.390 1,210,745 -0.11(-1.47%)
Aug 02, 2021 7.510 7.740 7.360 7.500 1,342,730 -0.02(-0.27%)
Jul 30, 2021 7.650 7.720 7.440 7.520 1,363,622 -0.20(-2.59%)
Jul 29, 2021 7.740 7.819 7.590 7.720 991,614 +0.03(+0.39%)
Jul 28, 2021 7.790 7.850 7.540 7.690 1,009,468 -0.08(-1.03%)
Jul 27, 2021 7.890 7.890 7.570 7.770 1,023,459 -0.12(-1.52%)
Jul 26, 2021 7.835 7.920 7.680 7.890 1,239,291 +0.09(+1.15%)
Jul 23, 2021 7.840 7.865 7.675 7.800 835,583 -0.03(-0.38%)
Jul 22, 2021 8.240 8.270 7.780 7.830 1,158,061 -0.45(-5.43%)
Jul 21, 2021 8.240 8.440 8.210 8.280 1,572,939 +0.12(+1.47%)
Jul 20, 2021 7.840 8.350 7.829 8.160 1,734,542 +0.30(+3.82%)
Jul 19, 2021 7.950 8.040 7.670 7.860 1,479,951 -0.30(-3.68%)
Jul 16, 2021 8.430 8.480 8.150 8.160 1,205,559 -0.18(-2.16%)
Jul 15, 2021 8.230 8.440 8.091 8.340 1,610,810 +0.06(+0.72%)
Jul 14, 2021 8.480 8.550 8.235 8.280 1,049,830 -0.15(-1.78%)
Jul 13, 2021 8.610 8.790 8.380 8.430 1,197,481 -0.16(-1.86%)
Jul 12, 2021 8.500 8.590 8.210 8.590 1,137,231 +0.20(+2.38%)
Jul 09, 2021 8.290 8.490 8.200 8.390 990,923 +0.22(+2.69%)
Jul 08, 2021 7.920 8.349 7.830 8.170 1,016,121 +0.08(+0.99%)
Jul 07, 2021 8.070 8.205 7.930 8.090 1,127,003 -0.05(-0.61%)
Jul 06, 2021 8.170 8.200 7.940 8.140 1,797,676 -0.10(-1.21%)
Jul 02, 2021 8.170 8.320 8.120 8.240 611,074 +0.07(+0.86%)
Jul 01, 2021 8.000 8.190 7.905 8.170 2,198,780 +0.27(+3.42%)
Jun 30, 2021 8.140 8.270 7.860 7.900 3,598,784 -0.33(-4.01%)
Jun 29, 2021 8.480 8.928 8.210 8.230 5,779,811 -0.25(-2.95%)
Jun 28, 2021 8.385 8.510 8.261 8.480 955,881 +0.18(+2.17%)
Jun 25, 2021 8.580 8.625 8.270 8.300 2,895,522 -0.32(-3.71%)
Jun 24, 2021 8.760 8.790 8.480 8.620 676,912 -0.11(-1.26%)
Jun 23, 2021 8.730 8.830 8.640 8.730 1,024,426 +0.13(+1.51%)
Jun 22, 2021 8.390 8.630 8.270 8.600 1,120,310 +0.18(+2.14%)
Jun 21, 2021 8.390 8.490 8.195 8.420 2,726,112 +0.09(+1.08%)
Jun 18, 2021 8.640 8.660 8.270 8.330 1,899,174 -0.41(-4.69%)
Jun 17, 2021 8.830 8.950 8.500 8.740 2,591,017 -0.01(-0.11%)
Jun 16, 2021 8.760 8.850 8.620 8.750 2,318,371 +0.01(+0.11%)
Jun 15, 2021 8.570 8.895 8.560 8.740 3,677,443 +0.17(+1.98%)
Jun 14, 2021 8.540 8.740 8.320 8.570 2,557,128 +0.08(+0.94%)
Jun 11, 2021 7.760 8.510 7.740 8.490 6,333,920 +1.19(+16.30%)
Jun 10, 2021 7.320 7.505 7.220 7.300 1,409,890 +0.00(+0.00%)
Jun 09, 2021 7.000 7.420 6.979 7.300 2,084,137 +0.42(+6.10%)
Jun 08, 2021 6.800 7.000 6.770 6.880 1,450,775 +0.08(+1.18%)
Jun 07, 2021 6.800 6.880 6.770 6.800 886,880 +0.01(+0.15%)
Jun 04, 2021 6.980 7.010 6.770 6.790 949,404 -0.15(-2.16%)
Jun 03, 2021 7.130 7.140 6.930 6.940 1,386,451 -0.26(-3.61%)
Jun 02, 2021 7.280 7.330 7.165 7.200 979,010 -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.