Brookdale Senior Living Inc (BKD) Historical Stock Data

5.68 ↑0.12 (2.16%)
As of May 16, 2022, 12:01pm EST.

Historical Data

In the past 30 trading days, BKD is down -0.63% a day on average. There have been 12 days where Brookdale Senior Living Inc closed green and 18 days where BKD closed red.

DateOpenCloseChangeLowHighVolume
2022-05-135.605.56↓$0.04 (-0.71%)5.515.741.72M
2022-05-125.575.56↓$0.01 (-0.18%)5.365.643.07M
2022-05-115.975.61↓$0.36 (-6.03%)5.576.035.19M
2022-05-106.156.01↓$0.14 (-2.28%)5.856.253.37M
2022-05-096.006.04↑$0.04 (0.67%)5.926.223.08M
2022-05-066.186.08↓$0.10 (-1.62%)6.006.293.70M
2022-05-056.296.24↓$0.05 (-0.79%)6.176.413.37M
2022-05-046.316.33↑$0.02 (0.32%)6.136.371.65M
2022-05-036.156.26↑$0.11 (1.79%)6.096.351.93M
2022-05-026.226.17↓$0.05 (-0.80%)6.076.311.96M
2022-04-296.346.18↓$0.16 (-2.52%)6.146.372.35M
2022-04-286.476.40↓$0.07 (-1.08%)6.016.482.35M
2022-04-276.636.45↓$0.18 (-2.71%)6.426.641.59M
2022-04-266.706.62↓$0.08 (-1.19%)6.506.722.54M
2022-04-256.506.77↑$0.27 (4.15%)6.426.772.95M
2022-04-226.906.61↓$0.29 (-4.20%)6.536.962.88M
2022-04-217.306.98↓$0.32 (-4.38%)6.977.412.64M
2022-04-207.287.27↓$0.01 (-0.14%)7.147.364.55M
2022-04-197.397.27↓$0.12 (-1.62%)7.267.511.78M
2022-04-187.387.39↑$0.01 (0.14%)7.347.511.64M
2022-04-147.217.48↑$0.27 (3.74%)7.217.612.25M
2022-04-137.207.20↑$0.00 (0.00%)7.177.32763.22K
2022-04-127.137.13↑$0.00 (0.00%)7.017.251.17M
2022-04-117.057.07↑$0.02 (0.28%)7.057.221.44M
2022-04-086.847.11↑$0.27 (3.95%)6.847.212.01M
2022-04-076.956.84↓$0.11 (-1.58%)6.826.99715.61K
2022-04-066.866.92↑$0.06 (0.87%)6.697.030.96M
2022-04-057.326.90↓$0.42 (-5.74%)6.897.561.72M
2022-04-047.317.27↓$0.04 (-0.55%)7.117.351.12M
2022-04-017.097.33↑$0.24 (3.39%)7.087.341.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$BKD bull flag
breakout!

0 Like Report
Clean_Teoth

$BKD we all speculate but nobody knows what going to happen.

0 Like Report
thaddeus_knieght

$BKD Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
corner_fight4r

$BKD I'm friggin bored. Just give us our money already

0 Like Report