U.S. markets closed

Brookdale Senior Living Inc. (BKD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.5900-0.2100 (-4.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20214.80004.81004.59004.59004.59002,009,900
Jan 14, 20214.85004.92004.77004.80004.80001,177,700
Jan 13, 20214.45004.87004.42004.83004.83002,826,000
Jan 12, 20214.20004.46004.20004.45004.45001,972,100
Jan 11, 20214.28004.38004.15004.21004.21001,012,600
Jan 08, 20214.53004.53004.27004.36004.3600905,400
Jan 07, 20214.57004.62004.41004.46004.46001,545,800
Jan 06, 20214.42004.78004.40004.56004.56002,099,100
Jan 05, 20214.25004.45004.25004.39004.39001,287,000
Jan 04, 20214.45004.47004.20004.21004.21001,295,600
Dec 31, 20204.35004.46004.31004.43004.43001,158,900
Dec 30, 20204.40004.49004.35004.37004.3700914,400
Dec 29, 20204.38004.43004.29004.40004.40002,869,100
Dec 28, 20204.27004.45004.25004.34004.34001,372,400
Dec 24, 20204.42004.43004.15004.21004.2100611,200
Dec 23, 20204.28004.43004.19004.37004.37001,840,100
Dec 22, 20204.10004.28004.10004.24004.24001,218,000
Dec 21, 20204.16004.17004.00004.12004.12001,624,200
Dec 18, 20204.42004.46004.25004.25004.25002,422,100
Dec 17, 20204.29004.49004.26004.42004.42001,639,300
Dec 16, 20204.25004.33004.17004.22004.22001,979,500
Dec 15, 20204.13004.23004.05004.22004.2200782,000
Dec 14, 20204.11004.16003.97004.10004.10001,414,900
Dec 11, 20204.20004.28003.97004.01004.01001,255,900
Dec 10, 20204.20004.26004.15004.25004.25001,359,300
Dec 09, 20204.44004.46004.14004.24004.24001,952,900
Dec 08, 20204.35004.48004.34004.45004.45001,741,700
Dec 07, 20204.42004.56004.31004.39004.39001,393,500
Dec 04, 20204.40004.45004.31004.44004.44001,265,900
Dec 03, 20204.19004.45004.19004.35004.35001,783,100
Dec 02, 20204.20004.27004.00004.26004.26002,673,800
Dec 01, 20204.35004.63004.30004.45004.45002,513,600
Nov 30, 20204.47004.52004.22004.24004.24002,043,100
Nov 27, 20204.37004.46004.35004.43004.4300609,100
Nov 25, 20204.69004.73004.33004.38004.38001,408,500
Nov 24, 20204.29004.83004.26004.76004.76006,232,500
Nov 23, 20204.00004.24003.98004.18004.18001,512,000
Nov 20, 20203.98004.02003.94003.99003.9900921,400
Nov 19, 20204.10004.10003.98004.04004.04001,247,000
Nov 18, 20204.15004.20004.10004.10004.10001,457,500
Nov 17, 20203.92004.15003.84004.14004.14001,426,900
Nov 16, 20204.23004.25003.89003.99003.99003,783,900
Nov 13, 20203.84004.11003.84004.04004.04001,939,500
Nov 12, 20204.13004.18003.77003.81003.81003,061,100
Nov 11, 20203.96004.11003.76004.11004.11003,392,500
Nov 10, 20203.86004.37003.77004.00004.00005,487,700
Nov 09, 20203.03004.12003.03003.90003.90009,307,900
Nov 06, 20202.81002.91002.75002.76002.76001,514,800
Nov 05, 20202.87002.94002.55002.75002.75006,216,500
Nov 04, 20203.11003.25003.08003.09003.09001,980,800
Nov 03, 20203.11003.21003.11003.21003.21001,846,600
Nov 02, 20202.99003.08002.95003.08003.08001,077,600
Oct 30, 20202.99003.02002.90002.94002.94001,797,800
Oct 29, 20203.20003.28002.98003.00003.00003,344,700
Oct 28, 20203.19003.31003.13003.23003.23002,113,600
Oct 27, 20203.34003.34003.24003.31003.31001,518,800
Oct 26, 20203.39003.43003.28003.34003.34002,117,300
Oct 23, 20203.29003.56003.27003.45003.45002,055,600
Oct 22, 20203.00003.30002.96003.29003.29003,073,100
Oct 21, 20202.94003.01002.90003.00003.00001,496,800
Oct 20, 20202.91002.97002.89002.94002.94001,451,100
Oct 19, 20202.91002.97002.87002.89002.89001,091,600
Oct 16, 20202.88003.09002.88002.91002.91003,124,400
Oct 15, 20202.81002.92002.77002.90002.90001,088,100
Oct 14, 20202.84002.88002.82002.86002.8600835,900
Oct 13, 20202.72002.82002.65002.81002.81001,121,300
Oct 12, 20202.79002.82002.72002.76002.76001,023,100
Oct 09, 20202.88002.92002.80002.80002.8000988,800
Oct 08, 20202.80002.89002.77002.86002.86001,651,000
Oct 07, 20202.71002.82002.68002.78002.78001,374,500
Oct 06, 20202.70002.83002.69002.69002.69001,718,800
Oct 05, 20202.62002.72002.62002.69002.69001,131,500
Oct 02, 20202.48002.69002.45002.60002.60002,607,100
Oct 01, 20202.57002.63002.51002.55002.55001,813,800
Sep 30, 20202.52002.65002.52002.54002.54001,513,400
Sep 29, 20202.53002.58002.42002.55002.55001,721,100
Sep 28, 20202.51002.58002.48002.52002.52001,602,600
Sep 25, 20202.44002.55002.44002.48002.48001,718,800
Sep 24, 20202.50002.56002.40002.46002.46001,306,100
Sep 23, 20202.76002.85002.49002.49002.49004,103,300
Sep 22, 20202.76002.79002.70002.74002.74001,525,600
Sep 21, 20202.69002.79002.60002.75002.75002,803,800
Sep 18, 20202.78002.81002.71002.78002.78003,321,700
Sep 17, 20202.81002.83002.66002.76002.76001,407,900
Sep 16, 20203.00003.00002.83002.83002.83001,325,200
Sep 15, 20202.90003.05002.88002.96002.96001,180,200
Sep 14, 20202.79002.89002.74002.85002.85001,125,300
Sep 11, 20202.78002.78002.69002.76002.76001,166,600
Sep 10, 20202.78002.84002.75002.75002.7500865,700
Sep 09, 20202.80002.80002.71002.75002.75001,061,000
Sep 08, 20202.89002.89002.74002.76002.76001,868,600
Sep 04, 20203.00003.05002.83002.90002.90001,125,500
Sep 03, 20202.98003.10002.89002.95002.95002,149,700
Sep 02, 20202.77003.02002.75002.97002.97002,748,400
Sep 01, 20202.75002.85002.71002.77002.77001,862,800
Aug 31, 20202.80002.81002.72002.75002.75003,793,700
Aug 28, 20202.85002.87002.74002.85002.85001,693,100
Aug 27, 20202.78002.95002.74002.86002.86001,679,700
Aug 26, 20202.75002.87002.74002.75002.7500884,800
Aug 25, 20202.85002.85002.69002.75002.75002,093,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...