BKD

Brookdale Senior Living Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.20 -2.59% 7.52 18:00:00
Open Price Low Price High Price Close Price Prev Close
7.65 7.44 7.72 7.52 7.72
more quote information »

BKD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.847.927.447.781,019,658-0.32-4.08%
1 Month8.178.797.448.111,198,730-0.65-7.96%
3 Months6.548.956.547.851,718,7900.9814.98%
6 Months4.968.954.7556.881,671,0472.5651.61%
1 Year2.858.952.4055.121,780,7394.67163.86%
3 Years9.3310.001.475.801,971,697-1.81-19.4%
5 Years18.4018.621.478.942,394,179-10.88-59.13%

BKD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 7.52 -0.20 -2.59% 7.65 7.72 7.44 1,363,621
Jul 29 2021 7.72 0.03 0.39% 7.74 7.8193 7.59 991,613
Jul 28 2021 7.69 -0.08 -1.03% 7.79 7.85 7.54 1,009,343
Jul 27 2021 7.77 -0.12 -1.52% 7.89 7.89 7.57 1,023,459
Jul 26 2021 7.89 0.09 1.15% 7.835 7.92 7.68 1,238,291
Jul 23 2021 7.80 -0.03 -0.38% 7.84 7.8655 7.675 835,583
Jul 22 2021 7.83 -0.45 -5.43% 8.24 8.27 7.78 1,158,061
Jul 21 2021 8.28 0.12 1.47% 8.24 8.44 8.21 1,572,939
Jul 20 2021 8.16 0.30 3.82% 7.84 8.35 7.829 1,732,888
Jul 19 2021 7.86 -0.30 -3.68% 7.89 8.04 7.67 1,472,024
Jul 16 2021 8.16 -0.18 -2.16% 8.43 8.48 8.15 1,205,559
Jul 15 2021 8.34 0.06 0.72% 8.23 8.44 8.091 1,610,810
Jul 14 2021 8.28 -0.15 -1.78% 8.48 8.55 8.235 1,047,934
Jul 13 2021 8.43 -0.16 -1.86% 8.615 8.79 8.3802 1,196,481
Jul 12 2021 8.59 0.20 2.38% 8.50 8.59 8.21 1,137,231
Jul 09 2021 8.39 0.22 2.69% 8.29 8.49 8.20 990,923
Jul 08 2021 8.17 0.08 0.99% 7.92 8.349 7.83 1,016,119
Jul 07 2021 8.09 -0.05 -0.61% 8.07 8.205 7.93 1,127,003
Jul 06 2021 8.14 -0.10 -1.21% 8.17 8.20 7.94 1,797,676
Jul 02 2021 8.24 0.07 0.86% 8.17 8.32 8.12 611,074
Jul 01 2021 8.17 0.27 3.42% 8.00 8.19 7.905 2,198,780
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.