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
)
6.750
+0.070 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2023
3.520
3.760
3.465
3.750
1,700,521
+0.23(+6.53%)
Jul 31, 2023
3.490
3.540
3.480
3.520
495,628
+0.03(+0.86%)
Jul 28, 2023
3.510
3.530
3.435
3.490
665,527
+0.01(+0.29%)
Jul 27, 2023
3.540
3.540
3.465
3.480
869,286
-0.05(-1.42%)
Jul 26, 2023
3.510
3.555
3.480
3.530
1,506,917
+0.03(+0.86%)
Jul 25, 2023
3.530
3.555
3.480
3.500
377,563
-0.06(-1.69%)
Jul 24, 2023
3.550
3.630
3.510
3.560
978,439
+0.00(+0.00%)
Jul 21, 2023
3.640
3.640
3.560
3.560
611,718
-0.04(-1.11%)
Jul 20, 2023
3.700
3.700
3.591
3.600
683,287
-0.05(-1.37%)
Jul 19, 2023
3.680
3.740
3.630
3.650
818,923
-0.02(-0.54%)
Jul 18, 2023
3.650
3.735
3.620
3.670
778,485
+0.02(+0.55%)
Jul 17, 2023
3.750
3.770
3.650
3.650
901,556
-0.12(-3.18%)
Jul 14, 2023
3.810
3.910
3.725
3.770
2,519,533
-0.08(-2.08%)
Jul 13, 2023
3.780
3.895
3.635
3.850
3,169,564
+0.06(+1.58%)
Jul 12, 2023
4.370
4.390
3.700
3.790
2,929,649
-0.52(-12.06%)
Jul 11, 2023
4.250
4.350
4.235
4.310
1,103,295
+0.06(+1.41%)
Jul 10, 2023
4.220
4.385
4.150
4.250
1,166,945
+0.02(+0.47%)
Jul 07, 2023
4.100
4.240
4.100
4.230
1,154,654
+0.15(+3.68%)
Jul 06, 2023
4.130
4.200
4.005
4.080
751,371
-0.12(-2.86%)
Jul 05, 2023
4.250
4.280
4.190
4.200
1,199,236
-0.05(-1.18%)
Jul 03, 2023
4.220
4.260
4.130
4.250
277,445
+0.03(+0.71%)
Jun 30, 2023
4.270
4.310
4.210
4.220
1,108,504
+0.02(+0.48%)
Jun 29, 2023
4.150
4.220
4.140
4.200
779,307
+0.05(+1.20%)
Jun 28, 2023
4.100
4.150
4.045
4.150
790,474
+0.03(+0.73%)
Jun 27, 2023
4.000
4.160
3.950
4.120
820,528
+0.11(+2.74%)
Jun 26, 2023
3.900
4.060
3.865
4.010
699,505
+0.11(+2.82%)
Jun 23, 2023
3.900
4.020
3.855
3.900
3,635,524
-0.08(-2.01%)
Jun 22, 2023
3.990
4.040
3.950
3.980
664,613
-0.03(-0.75%)
Jun 21, 2023
4.000
4.060
3.920
4.010
752,079
+0.00(+0.00%)
Jun 20, 2023
4.050
4.100
3.970
4.010
892,106
-0.05(-1.23%)
Jun 16, 2023
4.180
4.220
4.050
4.060
1,427,767
-0.04(-0.98%)
Jun 15, 2023
4.180
4.180
4.020
4.100
958,005
-0.09(-2.15%)
Jun 14, 2023
4.260
4.335
4.150
4.190
1,122,079
-0.04(-0.95%)
Jun 13, 2023
4.150
4.315
4.050
4.230
2,016,508
+0.15(+3.68%)
Jun 12, 2023
4.110
4.160
4.025
4.080
1,119,855
-0.02(-0.49%)
Jun 09, 2023
4.050
4.140
4.010
4.100
1,216,123
+0.06(+1.49%)
Jun 08, 2023
3.990
4.180
3.955
4.040
3,195,104
+0.03(+0.75%)
Jun 07, 2023
3.770
4.040
3.730
4.010
2,757,384
+0.30(+8.09%)
Jun 06, 2023
3.500
3.720
3.500
3.710
943,174
+0.17(+4.80%)
Jun 05, 2023
3.550
3.700
3.505
3.540
707,402
-0.05(-1.39%)
Jun 02, 2023
3.470
3.600
3.420
3.590
1,010,512
+0.20(+5.90%)
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
.