Brookdale Senior Living Inc (BKD) Historical Stock Data
6.79 ↓0.12 (-1.74%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKD is up 0.03% a day on average. There have been 15 days where Brookdale Senior Living Inc closed green and 15 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.90 | 6.79 | ↓$0.11 (-1.59%) | 6.79 | 7.07 | 1.92M |
| 2024-04-29 | 7.01 | 6.91 | ↓$0.10 (-1.43%) | 6.85 | 7.07 | 1.10M |
| 2024-04-26 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.88 | 7.02 | 1.84M |
| 2024-04-25 | 6.70 | 6.86 | ↑$0.16 (2.39%) | 6.64 | 6.89 | 1.78M |
| 2024-04-24 | 6.93 | 6.75 | ↓$0.18 (-2.60%) | 6.75 | 6.96 | 1.69M |
| 2024-04-23 | 6.58 | 6.93 | ↑$0.35 (5.32%) | 6.57 | 6.93 | 1.18M |
| 2024-04-22 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.50 | 6.74 | 1.73M |
| 2024-04-19 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.35 | 6.64 | 1.20M |
| 2024-04-18 | 6.47 | 6.52 | ↑$0.05 (0.77%) | 6.39 | 6.63 | 1.38M |
| 2024-04-17 | 6.38 | 6.46 | ↑$0.08 (1.25%) | 6.34 | 6.49 | 1.83M |
| 2024-04-16 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.23 | 6.47 | 1.81M |
| 2024-04-15 | 6.49 | 6.32 | ↓$0.17 (-2.62%) | 6.30 | 6.59 | 1.21M |
| 2024-04-12 | 6.65 | 6.47 | ↓$0.18 (-2.71%) | 6.43 | 6.66 | 2.71M |
| 2024-04-11 | 6.70 | 6.65 | ↓$0.05 (-0.75%) | 6.57 | 6.77 | 1.17M |
| 2024-04-10 | 6.68 | 6.66 | ↓$0.02 (-0.30%) | 6.56 | 6.84 | 1.58M |
| 2024-04-09 | 7.00 | 6.85 | ↓$0.15 (-2.14%) | 6.72 | 7.05 | 2.88M |
| 2024-04-08 | 6.82 | 6.92 | ↑$0.10 (1.47%) | 6.80 | 6.97 | 1M |
| 2024-04-05 | 6.57 | 6.77 | ↑$0.20 (3.04%) | 6.56 | 6.81 | 3.12M |
| 2024-04-04 | 6.88 | 6.57 | ↓$0.31 (-4.51%) | 6.54 | 6.92 | 1.45M |
| 2024-04-03 | 6.50 | 6.75 | ↑$0.25 (3.85%) | 6.50 | 6.77 | 1.66M |
| 2024-04-02 | 6.64 | 6.52 | ↓$0.12 (-1.81%) | 6.45 | 6.75 | 2.20M |
| 2024-04-01 | 6.61 | 6.74 | ↑$0.13 (1.97%) | 6.58 | 6.82 | 2.19M |
| 2024-03-29 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.58 | 6.71 | 3.04M |
| 2024-03-28 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.58 | 6.71 | 3.04M |
| 2024-03-27 | 6.50 | 6.59 | ↑$0.09 (1.38%) | 6.45 | 6.61 | 2.02M |
| 2024-03-26 | 6.53 | 6.43 | ↓$0.10 (-1.53%) | 6.43 | 6.62 | 2.56M |
| 2024-03-25 | 6.47 | 6.46 | ↓$0.01 (-0.15%) | 6.43 | 6.55 | 1.11M |
| 2024-03-22 | 6.52 | 6.44 | ↓$0.08 (-1.23%) | 6.42 | 6.53 | 1.26M |
| 2024-03-21 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.38 | 6.71 | 2.07M |
| 2024-03-20 | 6.38 | 6.37 | ↓$0.01 (-0.16%) | 6.20 | 6.40 | 1.70M |
Create an account or log in to view more rows.
$BKD prepare your cash to buy dip
$BKD the time is near
$BKD Move up
let's buy
$BKD recovery hasn’t even started yet.. imo
$BKD 50% chance this will go up or down. I am a professional guys.
$BKD BOUGHT TODAY!
$BKD hold
$BKD Bears always win...
Bulls have to be forever bagholders....
$BKD Very bullish action
$BKD Be patient !!