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 Last Traded
-0.06 -1.28% 4.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.62 4.55 4.74 4.62 4.68
more quote information »

BKD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.814.954.554.801,326,588-0.19-3.95%
1 Month4.354.964.01954.611,378,1230.276.21%
3 Months5.605.924.01955.011,799,126-0.98-17.5%
6 Months5.167.6054.01956.012,259,580-0.54-10.47%
1 Year7.267.704.01956.082,370,249-2.64-36.36%
3 Years7.428.951.475.342,103,652-2.80-37.74%
5 Years12.5813.0651.476.682,193,987-7.96-63.28%

BKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.62 -0.06 -1.28% 4.62 4.74 4.55 1,367,544
Aug 04 2022 4.68 -0.18 -3.7% 4.88 4.90 4.66 793,036
Aug 03 2022 4.86 0.11 2.32% 4.76 4.92 4.76 2,273,456
Aug 02 2022 4.75 -0.03 -0.63% 4.76 4.88 4.75 670,153
Aug 01 2022 4.78 -0.04 -0.83% 4.81 4.95 4.74 1,539,727
Jul 29 2022 4.82 0.01 0.21% 4.81 4.88 4.735 1,356,566
Jul 28 2022 4.81 -0.09 -1.84% 4.91 4.94 4.75 822,933
Jul 27 2022 4.90 0.02 0.41% 4.90 4.96 4.82 770,233
Jul 26 2022 4.88 0.04 0.83% 4.83 4.94 4.7968 951,359
Jul 25 2022 4.84 0.05 1.04% 4.76 4.89 4.745 815,518
Jul 22 2022 4.79 0.00 0.0% 4.83 4.95 4.77 1,287,264
Jul 21 2022 4.79 0.00 0.0% 4.73 4.79 4.605 1,216,130
Jul 20 2022 4.79 -0.12 -2.44% 4.87 4.915 4.665 1,619,273
Jul 19 2022 4.91 0.34 7.44% 4.63 4.91 4.59 1,338,546
Jul 18 2022 4.57 0.05 1.11% 4.56 4.67 4.52 1,351,177
Jul 15 2022 4.52 0.12 2.73% 4.48 4.56 4.27 1,151,761
Jul 14 2022 4.40 0.08 1.85% 4.25 4.40 4.17 1,863,802
Jul 13 2022 4.32 0.03 0.7% 4.25 4.36 4.23 2,097,217
Jul 12 2022 4.29 0.21 5.15% 4.04 4.34 4.0195 2,727,943
Jul 11 2022 4.08 -0.25 -5.77% 4.31 4.34 4.05 1,680,959
Jul 08 2022 4.33 -0.01 -0.23% 4.35 4.51 4.32 1,235,400
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.

Log in to InvestorsHub
Register Now