Brookdale Senior Living Inc (BKD) Historical Stock Data
6.46 ↑0.16 (2.54%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKD is up 0.32% a day on average. There have been 17 days where Brookdale Senior Living Inc closed green and 13 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 6.08 | 6.38 | ↑$0.30 (4.93%) | 6.08 | 6.42 | 2.84M |
| 2024-03-18 | 6.02 | 6.10 | ↑$0.08 (1.33%) | 5.92 | 6.15 | 1.72M |
| 2024-03-15 | 5.83 | 6.00 | ↑$0.17 (2.92%) | 5.76 | 6.03 | 2.93M |
| 2024-03-14 | 6.16 | 5.87 | ↓$0.29 (-4.71%) | 5.83 | 6.17 | 1.38M |
| 2024-03-13 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.15 | 6.35 | 4.14M |
| 2024-03-12 | 5.86 | 6.17 | ↑$0.31 (5.29%) | 5.80 | 6.26 | 2.63M |
| 2024-03-11 | 6.03 | 5.88 | ↓$0.15 (-2.49%) | 5.83 | 6.09 | 0.92M |
| 2024-03-08 | 5.89 | 6.05 | ↑$0.16 (2.72%) | 5.86 | 6.27 | 1.66M |
| 2024-03-07 | 5.73 | 5.85 | ↑$0.12 (2.09%) | 5.69 | 5.91 | 1.08M |
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 !!