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
)
6.910
-0.160 (-2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023
5.260
5.390
5.195
5.350
2,597,286
+0.05(+0.94%)
Nov 30, 2023
5.280
5.340
5.190
5.300
2,731,555
+0.05(+0.95%)
Nov 29, 2023
5.250
5.330
5.170
5.250
2,272,144
+0.03(+0.57%)
Nov 28, 2023
5.230
5.250
5.115
5.220
1,224,519
+0.00(+0.00%)
Nov 27, 2023
5.200
5.250
5.090
5.220
1,924,549
-0.04(-0.76%)
Nov 24, 2023
5.240
5.330
5.200
5.260
596,980
+0.03(+0.57%)
Nov 22, 2023
5.380
5.460
5.180
5.230
2,378,602
-0.10(-1.88%)
Nov 21, 2023
5.480
5.540
5.280
5.330
5,016,947
-0.21(-3.79%)
Nov 20, 2023
5.320
5.580
5.235
5.540
4,203,282
+0.29(+5.52%)
Nov 17, 2023
4.710
5.300
4.650
5.250
11,884,622
+0.73(+16.15%)
Nov 16, 2023
4.480
4.580
4.425
4.520
2,777,583
+0.04(+0.89%)
Nov 15, 2023
4.400
4.640
4.385
4.480
6,497,002
+0.08(+1.82%)
Nov 14, 2023
4.290
4.400
4.210
4.400
2,349,989
+0.31(+7.58%)
Nov 13, 2023
4.130
4.191
4.040
4.090
1,109,945
-0.09(-2.15%)
Nov 10, 2023
4.190
4.218
4.090
4.180
970,269
-0.02(-0.48%)
Nov 09, 2023
4.350
4.400
4.135
4.200
891,751
-0.15(-3.45%)
Nov 08, 2023
4.450
4.450
4.285
4.350
2,140,191
-0.06(-1.36%)
Nov 07, 2023
4.120
4.525
4.120
4.410
2,526,346
+0.29(+7.04%)
Nov 06, 2023
4.110
4.150
4.020
4.120
788,690
-0.02(-0.48%)
Nov 03, 2023
4.190
4.240
4.050
4.140
2,090,266
+0.00(+0.00%)
Nov 02, 2023
4.000
4.145
3.990
4.140
1,290,259
+0.22(+5.61%)
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
.