Skip to main content

Brookdale Senior Living Inc (NY: BKD )

5.710 -0.200 (-3.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 5.800 5.970 5.700 5.710 2,236,364 -0.20(-3.38%)
Feb 27, 2024 5.730 5.920 5.700 5.910 1,418,611 +0.24(+4.23%)
Feb 26, 2024 5.350 5.680 5.290 5.670 1,729,458 +0.39(+7.39%)
Feb 23, 2024 5.310 5.460 5.280 5.280 1,981,251 -0.07(-1.31%)
Feb 22, 2024 5.480 5.580 5.320 5.350 2,048,252 -0.15(-2.73%)
Feb 21, 2024 5.600 6.030 5.270 5.500 5,384,262 -0.66(-10.71%)
Feb 20, 2024 6.010 6.205 6.000 6.160 2,530,477 -0.01(-0.16%)
Feb 16, 2024 6.180 6.310 6.120 6.170 1,862,574 -0.12(-1.91%)
Feb 15, 2024 6.240 6.300 6.095 6.290 2,654,047 +0.10(+1.62%)
Feb 14, 2024 5.920 6.195 5.905 6.190 2,038,230 +0.40(+6.91%)
Feb 13, 2024 5.720 5.905 5.625 5.790 1,905,376 -0.19(-3.18%)
Feb 12, 2024 5.530 6.040 5.505 5.980 2,774,298 +0.47(+8.53%)
Feb 09, 2024 5.460 5.520 5.360 5.510 1,300,962 +0.04(+0.73%)
Feb 08, 2024 5.480 5.540 5.435 5.470 793,932 -0.03(-0.55%)
Feb 07, 2024 5.510 5.520 5.410 5.500 963,408 +0.01(+0.18%)
Feb 06, 2024 5.410 5.520 5.340 5.490 1,053,713 +0.06(+1.10%)
Feb 05, 2024 5.500 5.545 5.375 5.430 1,646,405 -0.20(-3.55%)
Feb 02, 2024 5.600 5.630 5.510 5.630 1,057,814 -0.06(-1.05%)
Feb 01, 2024 5.450 5.700 5.420 5.690 1,406,017 +0.22(+4.02%)
Jan 31, 2024 5.560 5.760 5.450 5.470 1,810,358 -0.11(-1.97%)
Jan 30, 2024 5.670 5.735 5.580 5.580 727,642 -0.15(-2.62%)
Jan 29, 2024 5.660 5.740 5.630 5.730 816,615 +0.05(+0.88%)
Jan 26, 2024 5.750 5.805 5.640 5.680 708,363 -0.05(-0.87%)
Jan 25, 2024 5.890 5.890 5.630 5.730 2,482,114 -0.04(-0.69%)
Jan 24, 2024 6.100 6.100 5.720 5.770 1,324,413 -0.26(-4.31%)
Jan 23, 2024 6.120 6.150 5.985 6.030 3,315,755 -0.04(-0.66%)
Jan 22, 2024 5.840 6.090 5.840 6.070 2,270,169 +0.28(+4.84%)
Jan 19, 2024 5.460 5.790 5.405 5.790 1,537,894 +0.35(+6.43%)
Jan 18, 2024 5.560 5.635 5.415 5.440 822,876 -0.09(-1.63%)
Jan 17, 2024 5.580 5.650 5.440 5.530 804,641 -0.18(-3.15%)
Jan 16, 2024 5.660 5.835 5.625 5.710 1,070,975 -0.04(-0.70%)
Jan 12, 2024 5.750 5.790 5.660 5.750 914,675 +0.12(+2.13%)
Jan 11, 2024 5.580 5.725 5.580 5.630 892,464 -0.01(-0.18%)
Jan 10, 2024 5.500 5.640 5.500 5.640 870,751 +0.09(+1.62%)
Jan 09, 2024 5.550 5.615 5.495 5.550 752,672 -0.10(-1.77%)
Jan 08, 2024 5.580 5.695 5.540 5.650 1,103,625 +0.07(+1.25%)
Jan 05, 2024 5.550 5.650 5.490 5.580 1,431,812 -0.03(-0.53%)
Jan 04, 2024 5.760 5.770 5.610 5.610 1,005,918 -0.09(-1.58%)
Jan 03, 2024 5.670 5.880 5.650 5.700 2,955,027 -0.02(-0.35%)
Jan 02, 2024 5.840 5.840 5.560 5.720 3,448,197 -0.10(-1.72%)
Dec 29, 2023 5.940 6.010 5.820 5.820 2,096,495 -0.16(-2.68%)
Dec 28, 2023 6.050 6.055 5.940 5.980 1,507,852 -0.07(-1.16%)
Dec 27, 2023 5.850 6.110 5.845 6.050 3,539,956 +0.32(+5.58%)
Dec 26, 2023 5.700 5.750 5.630 5.730 1,313,915 +0.07(+1.24%)
Dec 22, 2023 5.620 5.720 5.570 5.660 1,103,482 +0.12(+2.17%)
Dec 21, 2023 5.580 5.650 5.520 5.540 1,008,865 +0.04(+0.73%)
Dec 20, 2023 5.660 5.730 5.500 5.500 1,161,602 -0.23(-4.01%)
Dec 19, 2023 5.800 5.830 5.670 5.730 2,132,296 +0.02(+0.35%)
Dec 18, 2023 5.780 5.850 5.450 5.710 2,518,733 -0.06(-1.04%)
Dec 15, 2023 6.010 6.070 5.760 5.770 6,806,816 -0.07(-1.20%)
Dec 14, 2023 5.740 6.010 5.720 5.840 5,043,732 +0.11(+1.92%)
Dec 13, 2023 5.470 5.750 5.440 5.730 2,154,220 +0.26(+4.75%)
Dec 12, 2023 5.490 5.530 5.400 5.470 1,433,661 +0.00(+0.00%)
Dec 11, 2023 5.370 5.470 5.330 5.470 1,846,734 +0.15(+2.82%)
Dec 08, 2023 5.220 5.380 5.170 5.320 1,384,868 +0.09(+1.72%)
Dec 07, 2023 5.170 5.239 5.110 5.230 1,009,470 +0.04(+0.77%)
Dec 06, 2023 5.320 5.380 5.180 5.190 871,239 -0.08(-1.52%)
Dec 05, 2023 5.300 5.330 5.210 5.270 917,272 -0.08(-1.50%)
Dec 04, 2023 5.380 5.440 5.300 5.350 1,253,173 +0.00(+0.00%)
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.