Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookdale Senior Living Inc
(NY:
BKD
)
6.780
-0.110 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
3.920
3.955
3.660
3.910
1,317,655
+0.08(+2.09%)
Oct 30, 2023
3.990
4.020
3.785
3.830
841,538
-0.10(-2.54%)
Oct 27, 2023
3.990
3.995
3.890
3.930
960,161
-0.05(-1.26%)
Oct 26, 2023
3.820
4.020
3.780
3.980
1,249,411
+0.17(+4.46%)
Oct 25, 2023
3.800
3.855
3.740
3.810
1,161,386
-0.02(-0.52%)
Oct 24, 2023
3.770
3.880
3.770
3.830
609,844
+0.12(+3.23%)
Oct 23, 2023
3.730
3.790
3.690
3.710
560,641
-0.07(-1.85%)
Oct 20, 2023
3.790
3.850
3.755
3.780
743,383
-0.02(-0.53%)
Oct 19, 2023
3.950
3.950
3.780
3.800
741,444
-0.18(-4.52%)
Oct 18, 2023
4.060
4.060
3.830
3.980
956,840
-0.10(-2.45%)
Oct 17, 2023
4.040
4.165
4.010
4.080
2,164,795
+0.01(+0.25%)
Oct 16, 2023
3.980
4.110
3.910
4.070
661,003
+0.16(+4.09%)
Oct 13, 2023
3.970
3.985
3.900
3.910
488,089
-0.06(-1.51%)
Oct 12, 2023
4.210
4.250
3.960
3.970
696,244
-0.25(-5.92%)
Oct 11, 2023
4.130
4.220
4.050
4.220
904,877
+0.09(+2.18%)
Oct 10, 2023
3.760
4.140
3.760
4.130
1,678,106
+0.43(+11.62%)
Oct 09, 2023
3.670
3.820
3.640
3.700
678,637
-0.09(-2.37%)
Oct 06, 2023
3.760
3.845
3.615
3.790
714,383
+0.01(+0.26%)
Oct 05, 2023
3.700
3.810
3.690
3.780
841,338
+0.08(+2.16%)
Oct 04, 2023
3.660
3.750
3.660
3.700
648,892
+0.03(+0.82%)
Oct 03, 2023
3.800
3.800
3.670
3.670
1,588,642
-0.12(-3.17%)
Oct 02, 2023
4.000
4.110
3.790
3.790
1,359,316
-0.35(-8.45%)
Sep 29, 2023
4.050
4.215
4.040
4.140
1,215,767
+0.14(+3.50%)
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%)
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
.