Stock Quote

Brookdale Senior Living Inc (NY: BKD )

4.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 3.980 4.040 3.870 4.010 2,295,404 +0.00(+0.00%)
Oct 05, 2022 4.200 4.200 3.875 4.010 2,797,206 -0.23(-5.42%)
Oct 04, 2022 4.520 4.575 4.180 4.240 2,941,208 -0.21(-4.72%)
Oct 03, 2022 4.340 4.525 4.250 4.450 1,885,343 +0.18(+4.22%)
Sep 30, 2022 4.270 4.360 4.235 4.270 1,838,101 -0.02(-0.47%)
Sep 29, 2022 4.480 4.490 4.265 4.290 1,410,693 -0.27(-5.92%)
Sep 28, 2022 4.450 4.590 4.400 4.560 2,147,022 +0.16(+3.64%)
Sep 27, 2022 4.500 4.610 4.340 4.400 1,997,302 -0.09(-2.00%)
Sep 26, 2022 4.430 4.540 4.400 4.490 1,760,738 +0.00(+0.00%)
Sep 23, 2022 4.800 4.820 4.410 4.490 2,283,983 -0.42(-8.55%)
Sep 22, 2022 5.180 5.225 4.800 4.910 2,908,400 -0.28(-5.39%)
Sep 21, 2022 5.290 5.430 5.190 5.190 1,703,960 -0.05(-0.95%)
Sep 20, 2022 5.270 5.315 5.170 5.240 1,155,668 -0.06(-1.13%)
Sep 19, 2022 5.210 5.300 5.165 5.300 1,386,027 +0.05(+0.95%)
Sep 16, 2022 5.160 5.260 5.049 5.250 1,947,255 +0.06(+1.16%)
Sep 15, 2022 5.150 5.255 5.150 5.190 1,051,494 +0.02(+0.39%)
Sep 14, 2022 5.110 5.200 4.980 5.170 1,567,095 +0.05(+0.98%)
Sep 13, 2022 5.110 5.250 5.080 5.120 1,956,534 -0.12(-2.29%)
Sep 12, 2022 5.050 5.250 5.050 5.240 1,074,969 +0.19(+3.76%)
Sep 09, 2022 4.950 5.090 4.940 5.050 1,608,775 +0.15(+3.06%)
Sep 08, 2022 4.730 4.940 4.730 4.900 1,494,894 +0.12(+2.51%)
Sep 07, 2022 4.500 4.790 4.500 4.780 1,478,011 +0.27(+5.99%)
Sep 06, 2022 4.500 4.535 4.425 4.510 1,467,056 +0.06(+1.35%)
Sep 02, 2022 4.490 4.580 4.400 4.450 932,464 -0.01(-0.22%)
Sep 01, 2022 4.380 4.480 4.375 4.460 2,596,793 +0.06(+1.36%)
Aug 31, 2022 4.420 4.510 4.390 4.400 1,713,381 +0.01(+0.23%)
Aug 30, 2022 4.300 4.410 4.295 4.390 1,538,830 +0.12(+2.81%)
Aug 29, 2022 4.320 4.330 4.230 4.270 733,075 -0.07(-1.61%)
Aug 26, 2022 4.630 4.635 4.340 4.340 895,040 -0.29(-6.26%)
Aug 25, 2022 4.530 4.630 4.485 4.630 853,544 +0.10(+2.21%)
Aug 24, 2022 4.530 4.560 4.430 4.530 1,045,073 -0.03(-0.66%)
Aug 23, 2022 4.560 4.690 4.560 4.560 1,015,683 +0.02(+0.44%)
Aug 22, 2022 4.610 4.670 4.430 4.540 1,930,861 -0.10(-2.16%)
Aug 19, 2022 4.860 4.870 4.630 4.640 1,706,766 -0.23(-4.72%)
Aug 18, 2022 4.890 4.920 4.835 4.870 607,929 -0.04(-0.81%)
Aug 17, 2022 5.110 5.110 4.880 4.910 1,018,466 -0.26(-5.03%)
Aug 16, 2022 5.330 5.330 5.140 5.170 915,206 -0.15(-2.82%)
Aug 15, 2022 5.340 5.390 5.205 5.320 989,373 -0.08(-1.48%)
Aug 12, 2022 5.310 5.450 5.250 5.400 1,231,193 +0.11(+2.08%)
Aug 11, 2022 5.350 5.490 5.260 5.290 1,818,621 -0.02(-0.38%)
Aug 10, 2022 5.060 5.370 5.030 5.310 2,427,115 +0.28(+5.57%)
Aug 09, 2022 4.920 5.125 4.736 5.030 3,118,287 +0.37(+7.94%)
Aug 08, 2022 4.640 4.715 4.630 4.660 2,451,614 +0.04(+0.87%)
Aug 05, 2022 4.620 4.740 4.550 4.620 1,367,547 -0.06(-1.28%)
Aug 04, 2022 4.880 4.900 4.660 4.680 793,036 -0.18(-3.70%)
Aug 03, 2022 4.760 4.920 4.760 4.860 2,273,456 +0.11(+2.32%)
Aug 02, 2022 4.760 4.880 4.750 4.750 670,153 -0.03(-0.63%)
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.