Skip to main content

Brookdale Senior Living Inc (NY: BKD )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 3.900 4.030 3.875 4.000 2,195,375 +0.08(+2.04%)
Sep 27, 2023 4.110 4.250 3.910 3.920 1,348,773 -0.16(-3.92%)
Sep 26, 2023 4.430 4.450 4.055 4.080 1,694,889 -0.36(-8.11%)
Sep 25, 2023 4.240 4.490 4.330 4.440 1,722,464 +0.17(+3.98%)
Sep 22, 2023 4.350 4.350 4.270 4.270 755,595 -0.06(-1.39%)
Sep 21, 2023 4.290 4.400 4.250 4.330 1,389,934 +0.03(+0.70%)
Sep 20, 2023 4.180 4.490 4.180 4.300 1,517,227 +0.16(+3.86%)
Sep 19, 2023 4.160 4.220 4.090 4.140 535,765 +0.01(+0.24%)
Sep 18, 2023 4.130 4.210 4.055 4.130 658,665 +0.03(+0.73%)
Sep 15, 2023 4.010 4.150 4.010 4.100 2,708,141 +0.09(+2.24%)
Sep 14, 2023 4.030 4.150 4.000 4.010 771,795 +0.03(+0.75%)
Sep 13, 2023 4.080 4.135 3.970 3.980 766,663 -0.10(-2.45%)
Sep 12, 2023 3.930 4.220 3.904 4.080 1,527,742 +0.16(+4.08%)
Sep 11, 2023 3.940 3.985 3.890 3.920 610,560 -0.03(-0.76%)
Sep 08, 2023 3.910 4.000 3.880 3.950 429,273 +0.02(+0.51%)
Sep 07, 2023 3.950 3.980 3.875 3.930 1,422,139 -0.05(-1.26%)
Sep 06, 2023 4.070 4.080 3.950 3.980 1,022,075 -0.10(-2.45%)
Sep 05, 2023 4.280 4.280 4.055 4.080 1,259,618 -0.22(-5.12%)
Sep 01, 2023 4.270 4.335 4.250 4.300 697,388 +0.05(+1.18%)
Aug 31, 2023 4.190 4.330 4.190 4.250 904,209 +0.06(+1.43%)
Aug 30, 2023 4.200 4.250 4.165 4.190 439,562 -0.05(-1.18%)
Aug 29, 2023 4.140 4.320 4.140 4.240 671,132 +0.07(+1.68%)
Aug 28, 2023 4.180 4.240 4.120 4.170 582,149 -0.03(-0.71%)
Aug 25, 2023 4.320 4.365 4.200 4.200 1,391,372 -0.09(-2.10%)
Aug 24, 2023 4.200 4.340 4.179 4.290 944,404 +0.05(+1.18%)
Aug 23, 2023 4.160 4.260 4.155 4.240 493,136 +0.08(+1.92%)
Aug 22, 2023 4.020 4.210 4.020 4.160 974,366 +0.11(+2.72%)
Aug 21, 2023 4.120 4.210 4.010 4.050 762,854 -0.11(-2.64%)
Aug 18, 2023 4.070 4.185 4.060 4.160 711,368 +0.04(+0.97%)
Aug 17, 2023 4.200 4.200 4.120 4.120 877,290 -0.07(-1.67%)
Aug 16, 2023 4.080 4.270 4.075 4.190 1,056,195 +0.12(+2.95%)
Aug 15, 2023 4.100 4.150 4.060 4.070 491,962 -0.10(-2.40%)
Aug 14, 2023 4.160 4.185 4.080 4.170 523,291 -0.04(-0.95%)
Aug 11, 2023 4.230 4.310 4.190 4.210 737,980 -0.02(-0.47%)
Aug 10, 2023 4.490 4.520 4.200 4.230 1,432,810 -0.27(-6.00%)
Aug 09, 2023 4.580 4.710 4.500 4.500 1,483,821 -0.09(-1.96%)
Aug 08, 2023 3.930 4.620 3.860 4.590 4,249,707 +0.80(+21.11%)
Aug 07, 2023 3.810 3.910 3.710 3.790 1,063,173 +0.03(+0.80%)
Aug 04, 2023 3.870 3.900 3.760 3.760 887,211 -0.09(-2.34%)
Aug 03, 2023 3.780 3.870 3.750 3.850 1,414,442 +0.07(+1.85%)
Aug 02, 2023 3.700 3.840 3.650 3.780 1,750,462 +0.03(+0.80%)
Aug 01, 2023 3.520 3.760 3.465 3.750 1,700,521 +0.23(+6.53%)
Jul 31, 2023 3.490 3.540 3.480 3.520 495,628 +0.03(+0.86%)
Jul 28, 2023 3.510 3.530 3.435 3.490 665,527 +0.01(+0.29%)
Jul 27, 2023 3.540 3.540 3.465 3.480 869,286 -0.05(-1.42%)
Jul 26, 2023 3.510 3.555 3.480 3.530 1,506,917 +0.03(+0.86%)
Jul 25, 2023 3.530 3.555 3.480 3.500 377,563 -0.06(-1.69%)
Jul 24, 2023 3.550 3.630 3.510 3.560 978,439 +0.00(+0.00%)
Jul 21, 2023 3.640 3.640 3.560 3.560 611,718 -0.04(-1.11%)
Jul 20, 2023 3.700 3.700 3.591 3.600 683,287 -0.05(-1.37%)
Jul 19, 2023 3.680 3.740 3.630 3.650 818,923 -0.02(-0.54%)
Jul 18, 2023 3.650 3.735 3.620 3.670 778,485 +0.02(+0.55%)
Jul 17, 2023 3.750 3.770 3.650 3.650 901,556 -0.12(-3.18%)
Jul 14, 2023 3.810 3.910 3.725 3.770 2,519,533 -0.08(-2.08%)
Jul 13, 2023 3.780 3.895 3.635 3.850 3,169,564 +0.06(+1.58%)
Jul 12, 2023 4.370 4.390 3.700 3.790 2,929,649 -0.52(-12.06%)
Jul 11, 2023 4.250 4.350 4.235 4.310 1,103,295 +0.06(+1.41%)
Jul 10, 2023 4.220 4.385 4.150 4.250 1,166,945 +0.02(+0.47%)
Jul 07, 2023 4.100 4.240 4.100 4.230 1,154,654 +0.15(+3.68%)
Jul 06, 2023 4.130 4.200 4.005 4.080 751,371 -0.12(-2.86%)
Jul 05, 2023 4.250 4.280 4.190 4.200 1,199,236 -0.05(-1.18%)
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.