December 15th, 2015

Brookdale Senior Living Inc (NY: BKD )

4.515 USD -0.075 (-1.63%)
Streaming Delayed Price Updated: 1:32 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 4.490 4.605 4.476 4.590 2,132,917 +0.09(+2.00%)
Jan 19, 2021 4.670 4.670 4.420 4.500 4,627,460 -0.09(-1.96%)
Jan 15, 2021 4.800 4.810 4.590 4.590 2,010,400 -0.21(-4.37%)
Jan 14, 2021 4.850 4.920 4.770 4.800 1,176,279 -0.03(-0.62%)
Jan 13, 2021 4.450 4.870 4.420 4.830 2,825,967 +0.38(+8.54%)
Jan 12, 2021 4.200 4.460 4.200 4.450 1,969,493 +0.24(+5.70%)
Jan 11, 2021 4.280 4.380 4.150 4.210 1,012,574 -0.15(-3.44%)
Jan 08, 2021 4.530 4.530 4.270 4.360 905,300 -0.10(-2.24%)
Jan 07, 2021 4.570 4.620 4.410 4.460 1,544,458 -0.10(-2.19%)
Jan 06, 2021 4.420 4.780 4.400 4.560 2,099,081 +0.17(+3.87%)
Jan 05, 2021 4.250 4.450 4.250 4.390 1,286,971 +0.18(+4.28%)
Jan 04, 2021 4.450 4.470 4.200 4.210 1,295,590 -0.22(-4.97%)
Dec 31, 2020 4.430 4.430 4.430 914,398 +0.06(+1.37%)
Dec 30, 2020 4.400 4.490 4.350 4.370 914,398 -0.03(-0.68%)
Dec 29, 2020 4.380 4.430 4.290 4.400 2,869,129 +0.06(+1.38%)
Dec 28, 2020 4.270 4.450 4.250 4.340 1,372,354 +0.13(+3.09%)
Dec 24, 2020 4.420 4.430 4.150 4.210 611,200 -0.16(-3.66%)
Dec 23, 2020 4.280 4.430 4.190 4.370 1,840,076 +0.13(+3.07%)
Dec 22, 2020 4.100 4.280 4.100 4.240 1,218,030 +0.12(+2.91%)
Dec 21, 2020 4.160 4.160 3.990 4.120 1,624,162 -0.13(-3.06%)
Dec 18, 2020 4.420 4.460 4.250 4.250 2,422,100 -0.17(-3.85%)
Dec 17, 2020 4.290 4.486 4.260 4.420 1,639,294 +0.20(+4.74%)
Dec 16, 2020 4.250 4.330 4.169 4.220 1,979,488 +0.00(+0.00%)
Dec 15, 2020 4.130 4.230 4.045 4.220 782,019 +0.12(+2.93%)
Dec 14, 2020 4.110 4.160 3.970 4.100 1,414,930 +0.09(+2.24%)
Dec 11, 2020 4.200 4.277 3.970 4.010 1,256,100 -0.24(-5.65%)
Dec 10, 2020 4.200 4.260 4.150 4.250 1,357,267 +0.01(+0.24%)
Dec 09, 2020 4.440 4.460 4.140 4.240 1,952,888 -0.21(-4.72%)
Dec 08, 2020 4.350 4.480 4.340 4.450 1,741,735 +0.06(+1.37%)
Dec 07, 2020 4.420 4.560 4.310 4.390 1,393,435 -0.05(-1.13%)
Dec 04, 2020 4.400 4.450 4.310 4.440 1,265,800 +0.09(+2.07%)
Dec 03, 2020 4.190 4.450 4.190 4.350 1,783,148 +0.09(+2.11%)
Dec 02, 2020 4.200 4.270 4.000 4.260 2,673,777 -0.19(-4.27%)
Dec 01, 2020 4.350 4.630 4.300 4.450 2,505,588 +0.21(+4.95%)
Nov 30, 2020 4.470 4.520 4.220 4.240 2,043,089 -0.19(-4.29%)
Nov 27, 2020 4.370 4.460 4.350 4.430 609,100 +0.05(+1.14%)
Nov 25, 2020 4.690 4.730 4.330 4.380 1,408,500 -0.38(-7.98%)
Nov 24, 2020 4.290 4.830 4.260 4.760 6,232,548 +0.58(+13.88%)
Nov 23, 2020 4.000 4.235 3.980 4.180 1,512,030 +0.19(+4.76%)
Nov 20, 2020 3.980 4.020 3.942 3.990 921,500 -0.05(-1.24%)
Nov 19, 2020 4.100 4.100 3.980 4.040 1,246,958 -0.06(-1.46%)
Nov 18, 2020 4.150 4.200 4.100 4.100 1,457,464 -0.04(-0.97%)
Nov 17, 2020 3.920 4.150 3.840 4.140 1,426,945 +0.15(+3.76%)
Nov 16, 2020 4.230 4.250 3.890 3.990 3,783,376 -0.05(-1.24%)
Nov 13, 2020 3.840 4.110 3.840 4.040 1,939,500 +0.23(+6.04%)
Nov 12, 2020 4.130 4.180 3.770 3.810 3,061,133 -0.30(-7.30%)
Nov 11, 2020 3.960 4.110 3.760 4.110 3,390,610 +0.11(+2.75%)
Nov 10, 2020 3.860 4.370 3.770 4.000 5,487,712 +0.19(+4.99%)
Nov 09, 2020 3.060 4.120 3.030 3.810 9,306,916 +1.05(+38.04%)
Nov 06, 2020 2.810 2.910 2.750 2.760 1,514,700 +0.01(+0.36%)
Nov 05, 2020 2.870 2.940 2.550 2.750 6,215,483 -0.34(-11.00%)
Nov 04, 2020 3.110 3.250 3.080 3.090 1,980,776 -0.12(-3.74%)
Nov 03, 2020 3.110 3.210 3.110 3.210 1,846,632 +0.13(+4.22%)
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.