BKD

Brookdale Senior Living Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookdale Senior Living Inc BKD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.04 -1.32% 3.00 2.98 3.23 3.14 3.04 20:00:00
more quote information »

BKD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.653.232.562.942,496,8420.3513.21%
1 Month4.104.252.533.234,288,006-1.10-26.83%
3 Months3.684.3652.393.313,162,471-0.68-18.48%
6 Months7.258.571.473.872,905,516-4.25-58.62%
1 Year8.158.811.475.012,064,032-5.15-63.19%
3 Years14.5014.821.477.602,267,231-11.50-79.31%
5 Years33.7434.481.4712.622,757,721-30.74-91.11%

BKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 3.00 -0.04 -1.32% 3.14 3.2379 2.98 1,692,943
Jul 02 2020 3.04 0.05 1.67% 3.10 3.20 2.995 2,302,863
Jul 01 2020 2.99 0.04 1.36% 2.95 3.065 2.86 2,058,580
Jun 30 2020 2.95 0.19 6.88% 2.73 2.99 2.60 3,635,263
Jun 29 2020 2.76 0.16 6.15% 2.65 2.82 2.56 1,990,663
Jun 26 2020 2.60 -0.16 -5.8% 2.71 2.73 2.55 2,584,074
Jun 25 2020 2.76 0.09 3.37% 2.60 2.77 2.56 1,950,973
Jun 24 2020 2.67 -0.19 -6.64% 2.79 2.85 2.53 2,819,112
Jun 23 2020 2.86 0.10 3.62% 2.83 2.90 2.73 2,558,025
Jun 22 2020 2.76 -0.04 -1.43% 2.82 2.87 2.70 2,176,547
Jun 19 2020 2.80 -0.15 -5.08% 3.01 3.08 2.79 4,339,946
Jun 18 2020 2.95 -0.13 -4.22% 3.04 3.125 2.92 1,446,836
Jun 17 2020 3.08 -0.32 -9.41% 3.40 3.4499 3.06 1,790,653
Jun 16 2020 3.40 0.40 13.33% 3.23 3.44 3.20 5,169,524
Jun 15 2020 3.00 -0.03 -0.99% 2.81 3.12 2.74 5,743,623
Jun 12 2020 3.03 0.11 3.77% 3.13 3.25 2.83 6,128,295
Jun 11 2020 2.92 -0.55 -15.85% 3.28 3.49 2.82 7,224,722
Jun 10 2020 3.47 -0.47 -11.93% 3.88 3.90 3.42 9,103,602
Jun 09 2020 3.94 -0.04 -1.01% 3.99 4.25 3.66 6,787,404
Jun 08 2020 3.98 0.01 0.25% 4.10 4.21 3.97 11,661,401
See More Historical Prices »


Your Recent History
NYSE
BKD
Brookdale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.