Brookdale Senior Living Inc (NY: BKD )

8.780 USD +0.040 (+0.46%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 6.810 7.290 6.780 7.220 1,723,652 +0.48(+7.12%)
May 28, 2021 6.840 6.860 6.730 6.740 1,130,636 -0.10(-1.46%)
May 27, 2021 6.900 6.910 6.825 6.840 963,516 +0.01(+0.15%)
May 26, 2021 6.810 6.925 6.720 6.830 1,044,845 +0.06(+0.89%)
May 25, 2021 6.900 6.950 6.770 6.770 1,830,824 -0.11(-1.60%)
May 24, 2021 6.860 6.960 6.820 6.880 922,644 +0.03(+0.44%)
May 21, 2021 6.880 7.020 6.800 6.850 1,534,276 +0.02(+0.29%)
May 20, 2021 6.850 6.920 6.670 6.830 2,049,332 -0.04(-0.58%)
May 19, 2021 7.110 7.110 6.830 6.870 1,819,484 -0.26(-3.65%)
May 18, 2021 7.150 7.265 7.079 7.130 1,079,907 +0.00(+0.00%)
May 17, 2021 7.100 7.255 7.010 7.130 1,072,419 -0.01(-0.14%)
May 14, 2021 7.080 7.160 6.970 7.140 1,212,219 +0.14(+2.00%)
May 13, 2021 6.980 7.060 6.850 7.000 1,699,852 +0.01(+0.14%)
May 12, 2021 7.120 7.209 6.910 6.990 1,860,911 -0.15(-2.10%)
May 11, 2021 7.400 7.500 7.090 7.140 1,482,660 -0.43(-5.68%)
May 10, 2021 7.430 7.735 7.295 7.570 2,088,266 +0.25(+3.42%)
May 07, 2021 6.540 7.390 6.540 7.320 3,909,061 +0.72(+10.91%)
May 06, 2021 6.570 6.700 6.470 6.600 2,316,888 +0.00(+0.00%)
May 05, 2021 6.590 6.695 6.470 6.600 833,651 -0.01(-0.15%)
May 04, 2021 6.710 6.780 6.470 6.610 2,009,843 -0.15(-2.22%)
May 03, 2021 6.610 6.820 6.610 6.760 812,527 +0.22(+3.36%)
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.