Brookdale Senior Living Inc (NY: BKD )

3.000 USD -0.230 (-7.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 3.200 3.280 2.980 3.000 3,344,745 -0.23(-7.12%)
Oct 28, 2020 3.190 3.310 3.130 3.230 2,113,575 -0.08(-2.42%)
Oct 27, 2020 3.340 3.340 3.240 3.310 1,518,815 -0.03(-0.90%)
Oct 26, 2020 3.390 3.430 3.280 3.340 2,117,308 -0.11(-3.19%)
Oct 23, 2020 3.290 3.560 3.267 3.450 2,055,600 +0.16(+4.86%)
Oct 22, 2020 3.000 3.300 2.960 3.290 3,076,197 +0.29(+9.67%)
Oct 21, 2020 2.940 3.010 2.900 3.000 1,496,762 +0.06(+2.04%)
Oct 20, 2020 2.910 2.970 2.890 2.940 1,451,108 +0.05(+1.73%)
Oct 19, 2020 2.910 2.970 2.870 2.890 1,091,578 -0.02(-0.69%)
Oct 16, 2020 2.880 3.090 2.880 2.910 3,124,400 +0.01(+0.34%)
Oct 15, 2020 2.810 2.920 2.770 2.900 1,088,133 +0.04(+1.40%)
Oct 14, 2020 2.840 2.880 2.820 2.860 835,911 +0.05(+1.78%)
Oct 13, 2020 2.720 2.820 2.650 2.810 1,121,258 +0.05(+1.81%)
Oct 12, 2020 2.790 2.820 2.720 2.760 1,023,051 -0.04(-1.43%)
Oct 09, 2020 2.880 2.920 2.800 2.800 988,800 -0.06(-2.10%)
Oct 08, 2020 2.800 2.890 2.770 2.860 1,650,958 +0.08(+2.88%)
Oct 07, 2020 2.710 2.820 2.680 2.780 1,374,543 +0.09(+3.35%)
Oct 06, 2020 2.700 2.830 2.685 2.690 1,718,303 +0.00(+0.00%)
Oct 05, 2020 2.620 2.715 2.620 2.690 1,131,465 +0.09(+3.46%)
Oct 02, 2020 2.480 2.690 2.450 2.600 2,607,000 +0.05(+1.96%)
Oct 01, 2020 2.570 2.630 2.510 2.550 1,813,841 +0.01(+0.39%)
Sep 30, 2020 2.520 2.650 2.520 2.540 1,512,906 -0.01(-0.39%)
Sep 29, 2020 2.530 2.580 2.420 2.550 1,721,111 +0.03(+1.19%)
Sep 28, 2020 2.510 2.580 2.480 2.520 1,602,563 +0.04(+1.61%)
Sep 25, 2020 2.440 2.550 2.440 2.480 1,718,800 +0.02(+0.81%)
Sep 24, 2020 2.500 2.560 2.405 2.460 1,306,094 -0.03(-1.20%)
Sep 23, 2020 2.760 2.850 2.490 2.490 4,103,330 -0.25(-9.12%)
Sep 22, 2020 2.760 2.790 2.700 2.740 1,525,755 -0.01(-0.36%)
Sep 21, 2020 2.690 2.790 2.600 2.750 2,803,779 -0.03(-1.08%)
Sep 18, 2020 2.780 2.810 2.710 2.780 3,321,700 +0.02(+0.72%)
Sep 17, 2020 2.810 2.830 2.660 2.760 1,408,062 -0.07(-2.47%)
Sep 16, 2020 3.000 3.000 2.830 2.830 1,325,218 -0.13(-4.39%)
Sep 15, 2020 2.900 3.050 2.880 2.960 1,180,180 +0.11(+3.86%)
Sep 14, 2020 2.790 2.890 2.740 2.850 1,125,436 +0.09(+3.26%)
Sep 11, 2020 2.780 2.780 2.690 2.760 1,166,600 +0.01(+0.36%)
Sep 10, 2020 2.780 2.835 2.745 2.750 865,707 +0.00(+0.00%)
Sep 09, 2020 2.800 2.800 2.710 2.750 1,061,005 -0.01(-0.36%)
Sep 08, 2020 2.890 2.890 2.740 2.760 1,868,636 -0.14(-4.83%)
Sep 04, 2020 3.000 3.050 2.830 2.900 1,125,500 -0.05(-1.69%)
Sep 03, 2020 2.980 3.100 2.890 2.950 2,149,657 -0.02(-0.67%)
Sep 02, 2020 2.770 3.020 2.745 2.970 2,748,423 +0.20(+7.22%)
Sep 01, 2020 2.750 2.850 2.710 2.770 1,144,751 +0.02(+0.73%)
Aug 31, 2020 2.800 2.810 2.720 2.750 3,793,653 -0.10(-3.51%)
Aug 28, 2020 2.850 2.865 2.740 2.850 1,693,400 -0.01(-0.35%)
Aug 27, 2020 2.780 2.945 2.740 2.860 1,679,684 +0.11(+4.00%)
Aug 26, 2020 2.750 2.870 2.740 2.750 884,820 +0.00(+0.00%)
Aug 25, 2020 2.850 2.850 2.690 2.750 2,093,624 -0.06(-2.14%)
Aug 24, 2020 2.800 2.850 2.740 2.810 1,173,203 +0.05(+1.81%)
Aug 21, 2020 2.730 2.790 2.715 2.760 958,900 +0.01(+0.36%)
Aug 20, 2020 2.740 2.840 2.690 2.750 1,354,597 +0.04(+1.48%)
Aug 19, 2020 2.700 2.760 2.640 2.710 1,022,715 +0.04(+1.50%)
Aug 18, 2020 2.800 2.800 2.650 2.670 1,104,061 -0.11(-3.96%)
Aug 17, 2020 2.810 2.840 2.760 2.780 731,288 -0.03(-1.07%)
Aug 14, 2020 2.850 2.870 2.780 2.810 1,087,000 -0.05(-1.75%)
Aug 13, 2020 2.920 2.960 2.850 2.860 1,457,540 -0.04(-1.38%)
Aug 12, 2020 2.960 3.020 2.850 2.900 1,669,419 -0.02(-0.68%)
Aug 11, 2020 2.880 3.185 2.800 2.920 1,855,538 -0.22(-7.01%)
Aug 10, 2020 3.030 3.200 3.010 3.140 1,982,400 +0.13(+4.32%)
Aug 07, 2020 2.870 3.020 2.870 3.010 2,542,000 +0.14(+4.88%)
Aug 06, 2020 2.730 2.970 2.720 2.870 2,339,255 +0.17(+6.30%)
Aug 05, 2020 2.850 2.870 2.660 2.700 1,841,514 -0.09(-3.23%)
Aug 04, 2020 2.780 2.800 2.720 2.790 1,429,985 +0.01(+0.36%)
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.