Brookdale Senior Living Inc. (BKD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 6.55 | 6.74 | 6.50 | 6.60 | 6.60 | 1,729,300 |
| 19 Apr 2024 | 6.51 | 6.64 | 6.35 | 6.48 | 6.48 | 1,202,200 |
| 18 Apr 2024 | 6.47 | 6.63 | 6.39 | 6.52 | 6.52 | 1,383,700 |
| 17 Apr 2024 | 6.38 | 6.49 | 6.34 | 6.46 | 6.46 | 1,834,400 |
| 16 Apr 2024 | 6.30 | 6.47 | 6.23 | 6.30 | 6.30 | 1,808,900 |
| 15 Apr 2024 | 6.49 | 6.59 | 6.30 | 6.32 | 6.32 | 1,209,000 |
| 12 Apr 2024 | 6.65 | 6.66 | 6.43 | 6.47 | 6.47 | 2,705,200 |
| 11 Apr 2024 | 6.70 | 6.77 | 6.57 | 6.65 | 6.65 | 1,170,800 |
| 10 Apr 2024 | 6.68 | 6.84 | 6.56 | 6.66 | 6.66 | 1,576,800 |
| 09 Apr 2024 | 7.00 | 7.05 | 6.72 | 6.85 | 6.85 | 2,876,900 |
| 08 Apr 2024 | 6.82 | 6.97 | 6.80 | 6.92 | 6.92 | 997,400 |
| 05 Apr 2024 | 6.57 | 6.81 | 6.56 | 6.77 | 6.77 | 3,121,400 |
| 04 Apr 2024 | 6.88 | 6.92 | 6.54 | 6.57 | 6.57 | 1,453,400 |
| 03 Apr 2024 | 6.50 | 6.77 | 6.50 | 6.75 | 6.75 | 1,660,900 |
| 02 Apr 2024 | 6.64 | 6.75 | 6.45 | 6.52 | 6.52 | 2,195,100 |
| 01 Apr 2024 | 6.61 | 6.82 | 6.58 | 6.74 | 6.74 | 2,193,300 |
| 28 Mar 2024 | 6.60 | 6.71 | 6.58 | 6.61 | 6.61 | 3,039,500 |
| 27 Mar 2024 | 6.50 | 6.61 | 6.45 | 6.59 | 6.59 | 2,019,900 |
| 26 Mar 2024 | 6.53 | 6.62 | 6.43 | 6.43 | 6.43 | 2,556,900 |
| 25 Mar 2024 | 6.47 | 6.55 | 6.43 | 6.46 | 6.46 | 1,111,300 |
| 22 Mar 2024 | 6.52 | 6.53 | 6.42 | 6.44 | 6.44 | 1,263,200 |
| 21 Mar 2024 | 6.40 | 6.71 | 6.38 | 6.50 | 6.50 | 2,070,800 |
| 20 Mar 2024 | 6.38 | 6.40 | 6.20 | 6.37 | 6.37 | 1,700,000 |
| 19 Mar 2024 | 6.08 | 6.42 | 6.08 | 6.38 | 6.38 | 2,837,200 |
| 18 Mar 2024 | 6.02 | 6.15 | 5.92 | 6.10 | 6.10 | 1,720,500 |
| 15 Mar 2024 | 5.83 | 6.03 | 5.76 | 6.00 | 6.00 | 2,934,100 |
| 14 Mar 2024 | 6.16 | 6.17 | 5.83 | 5.87 | 5.87 | 1,381,500 |
| 13 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.18 | 6.18 | 4,136,000 |
| 12 Mar 2024 | 5.86 | 6.26 | 5.80 | 6.17 | 6.17 | 2,632,800 |
| 11 Mar 2024 | 6.03 | 6.09 | 5.83 | 5.88 | 5.88 | 923,900 |
| 08 Mar 2024 | 5.89 | 6.27 | 5.86 | 6.05 | 6.05 | 1,656,700 |
| 07 Mar 2024 | 5.73 | 5.91 | 5.69 | 5.85 | 5.85 | 1,078,400 |
| 06 Mar 2024 | 5.58 | 5.69 | 5.47 | 5.57 | 5.57 | 1,097,600 |
| 05 Mar 2024 | 5.57 | 5.68 | 5.46 | 5.46 | 5.46 | 1,631,600 |
| 04 Mar 2024 | 5.54 | 5.65 | 5.48 | 5.59 | 5.59 | 913,400 |
| 01 Mar 2024 | 5.75 | 5.78 | 5.55 | 5.57 | 5.57 | 1,706,300 |
| 29 Feb 2024 | 5.82 | 5.88 | 5.67 | 5.72 | 5.72 | 7,530,300 |
| 28 Feb 2024 | 5.80 | 5.97 | 5.70 | 5.71 | 5.71 | 2,236,400 |
| 27 Feb 2024 | 5.73 | 5.92 | 5.70 | 5.91 | 5.91 | 1,418,600 |
| 26 Feb 2024 | 5.35 | 5.68 | 5.29 | 5.67 | 5.67 | 1,729,500 |
| 23 Feb 2024 | 5.31 | 5.46 | 5.28 | 5.28 | 5.28 | 1,981,300 |
| 22 Feb 2024 | 5.48 | 5.58 | 5.32 | 5.35 | 5.35 | 2,048,300 |
| 21 Feb 2024 | 5.60 | 6.03 | 5.27 | 5.50 | 5.50 | 5,384,300 |
| 20 Feb 2024 | 6.01 | 6.21 | 6.00 | 6.16 | 6.16 | 2,530,800 |
| 16 Feb 2024 | 6.18 | 6.31 | 6.12 | 6.17 | 6.17 | 1,862,600 |
| 15 Feb 2024 | 6.24 | 6.30 | 6.10 | 6.29 | 6.29 | 2,330,900 |
| 14 Feb 2024 | 5.92 | 6.20 | 5.91 | 6.19 | 6.19 | 2,038,700 |
| 13 Feb 2024 | 5.72 | 5.91 | 5.63 | 5.79 | 5.79 | 1,905,400 |
| 12 Feb 2024 | 5.53 | 6.04 | 5.51 | 5.98 | 5.98 | 2,775,100 |
| 09 Feb 2024 | 5.46 | 5.52 | 5.36 | 5.51 | 5.51 | 1,301,000 |
| 08 Feb 2024 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | 793,900 |
| 07 Feb 2024 | 5.51 | 5.52 | 5.41 | 5.50 | 5.50 | 963,400 |
| 06 Feb 2024 | 5.41 | 5.52 | 5.34 | 5.49 | 5.49 | 1,053,700 |
| 05 Feb 2024 | 5.50 | 5.55 | 5.38 | 5.43 | 5.43 | 1,646,400 |
| 02 Feb 2024 | 5.60 | 5.63 | 5.51 | 5.63 | 5.63 | 1,057,800 |
| 01 Feb 2024 | 5.45 | 5.70 | 5.42 | 5.69 | 5.69 | 1,406,000 |
| 31 Jan 2024 | 5.56 | 5.76 | 5.45 | 5.47 | 5.47 | 1,810,400 |
| 30 Jan 2024 | 5.67 | 5.74 | 5.58 | 5.58 | 5.58 | 727,600 |
| 29 Jan 2024 | 5.66 | 5.74 | 5.63 | 5.73 | 5.73 | 816,600 |
| 26 Jan 2024 | 5.75 | 5.81 | 5.64 | 5.68 | 5.68 | 708,400 |
| 25 Jan 2024 | 5.89 | 5.89 | 5.63 | 5.73 | 5.73 | 2,482,100 |
| 24 Jan 2024 | 6.10 | 6.15 | 5.72 | 5.77 | 5.77 | 1,324,400 |
| 23 Jan 2024 | 6.12 | 6.15 | 5.99 | 6.03 | 6.03 | 3,313,000 |
| 22 Jan 2024 | 5.84 | 6.09 | 5.84 | 6.07 | 6.07 | 2,270,800 |
| 19 Jan 2024 | 5.46 | 5.79 | 5.41 | 5.79 | 5.79 | 1,537,900 |
| 18 Jan 2024 | 5.56 | 5.64 | 5.42 | 5.44 | 5.44 | 822,900 |
| 17 Jan 2024 | 5.58 | 5.65 | 5.44 | 5.53 | 5.53 | 804,600 |
| 16 Jan 2024 | 5.66 | 5.84 | 5.63 | 5.71 | 5.71 | 1,071,000 |
| 12 Jan 2024 | 5.75 | 5.79 | 5.66 | 5.75 | 5.75 | 914,700 |
| 11 Jan 2024 | 5.58 | 5.73 | 5.58 | 5.63 | 5.63 | 892,500 |
| 10 Jan 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 870,800 |
| 09 Jan 2024 | 5.55 | 5.62 | 5.50 | 5.55 | 5.55 | 752,700 |
| 08 Jan 2024 | 5.58 | 5.70 | 5.54 | 5.65 | 5.65 | 1,103,600 |
| 05 Jan 2024 | 5.55 | 5.65 | 5.49 | 5.58 | 5.58 | 1,431,800 |
| 04 Jan 2024 | 5.76 | 5.77 | 5.61 | 5.61 | 5.61 | 1,005,900 |
| 03 Jan 2024 | 5.67 | 5.88 | 5.65 | 5.70 | 5.70 | 2,955,000 |
| 02 Jan 2024 | 5.84 | 5.84 | 5.56 | 5.72 | 5.72 | 3,448,200 |
| 29 Dec 2023 | 5.94 | 6.01 | 5.82 | 5.82 | 5.82 | 2,096,500 |
| 28 Dec 2023 | 6.05 | 6.06 | 5.94 | 5.98 | 5.98 | 1,507,900 |
| 27 Dec 2023 | 5.85 | 6.11 | 5.85 | 6.05 | 6.05 | 3,540,000 |
| 26 Dec 2023 | 5.70 | 5.75 | 5.63 | 5.73 | 5.73 | 1,313,900 |
| 22 Dec 2023 | 5.62 | 5.72 | 5.57 | 5.66 | 5.66 | 1,103,500 |
| 21 Dec 2023 | 5.58 | 5.65 | 5.52 | 5.54 | 5.54 | 1,008,900 |
| 20 Dec 2023 | 5.66 | 5.73 | 5.50 | 5.50 | 5.50 | 1,161,600 |
| 19 Dec 2023 | 5.80 | 5.83 | 5.67 | 5.73 | 5.73 | 2,132,300 |
| 18 Dec 2023 | 5.78 | 5.85 | 5.45 | 5.71 | 5.71 | 2,518,700 |
| 15 Dec 2023 | 6.01 | 6.07 | 5.76 | 5.77 | 5.77 | 6,806,800 |
| 14 Dec 2023 | 5.74 | 6.01 | 5.72 | 5.84 | 5.84 | 5,043,700 |
| 13 Dec 2023 | 5.48 | 5.75 | 5.44 | 5.73 | 5.73 | 2,154,200 |
| 12 Dec 2023 | 5.49 | 5.53 | 5.40 | 5.47 | 5.47 | 1,433,700 |
| 11 Dec 2023 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 1,846,700 |
| 08 Dec 2023 | 5.22 | 5.38 | 5.17 | 5.32 | 5.32 | 1,384,800 |
| 07 Dec 2023 | 5.17 | 5.24 | 5.11 | 5.23 | 5.23 | 1,009,500 |
| 06 Dec 2023 | 5.32 | 5.38 | 5.18 | 5.19 | 5.19 | 871,200 |
| 05 Dec 2023 | 5.30 | 5.33 | 5.21 | 5.27 | 5.27 | 917,300 |
| 04 Dec 2023 | 5.38 | 5.44 | 5.30 | 5.35 | 5.35 | 1,253,200 |
| 01 Dec 2023 | 5.26 | 5.39 | 5.20 | 5.35 | 5.35 | 2,597,200 |
| 30 Nov 2023 | 5.28 | 5.34 | 5.19 | 5.30 | 5.30 | 2,731,600 |
| 29 Nov 2023 | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | 2,272,100 |
| 28 Nov 2023 | 5.23 | 5.25 | 5.12 | 5.22 | 5.22 | 1,224,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.