Brookdale Senior Living Historical Data - BKD

Company Name	Stock Ticker Symbol	Market	Type
Brookdale Senior Living Inc	BKD	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.04	-0.61%	6.48	16:00:07

Open Price	Low Price	High Price	Close Price	Prev Close
6.53	6.35	6.64	6.48	6.52

BKD Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	6.65	6.66	6.23	6.42	1,766,201	-0.17	-2.56%
1 Month	6.52	7.05	6.23	6.59	1,892,967	-0.04	-0.61%
3 Months	5.75	7.05	5.27	6.08	1,943,928	0.73	12.70%
6 Months	3.95	7.05	3.66	5.63	1,971,531	2.53	64.05%
1 Year	4.21	7.05	3.33	4.96	1,651,685	2.27	53.92%
3 Years	6.78	8.95	2.27	5.17	2,111,898	-0.30	-4.42%
5 Years	6.09	8.95	1.47	5.04	2,075,497	0.39	6.40%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	6.52	0.06	0.93%	6.47	6.63	6.39	1,383,662
Apr 17 2024	6.46	0.16	2.54%	6.38	6.49	6.335	1,834,408
Apr 16 2024	6.30	-0.02	-0.32%	6.30	6.47	6.23	1,808,899
Apr 15 2024	6.32	-0.15	-2.32%	6.49	6.59	6.30	1,208,966
Apr 12 2024	6.47	-0.18	-2.71%	6.65	6.66	6.43	2,705,220
Apr 11 2024	6.65	-0.01	-0.15%	6.70	6.77	6.57	1,170,775
Apr 10 2024	6.66	-0.19	-2.77%	6.68	6.84	6.56	1,576,773
Apr 09 2024	6.85	-0.07	-1.01%	7.00	7.05	6.72	2,876,880
Apr 08 2024	6.92	0.15	2.22%	6.82	6.97	6.80	997,365
Apr 05 2024	6.77	0.20	3.04%	6.57	6.81	6.56	3,121,403
Apr 04 2024	6.57	-0.18	-2.67%	6.88	6.92	6.535	1,453,417
Apr 03 2024	6.75	0.23	3.53%	6.50	6.77	6.495	1,660,852
Apr 02 2024	6.52	-0.22	-3.26%	6.64	6.745	6.45	2,195,122
Apr 01 2024	6.74	0.13	1.97%	6.61	6.82	6.58	2,193,494
Mar 28 2024	6.61	0.02	0.30%	6.60	6.71	6.575	3,039,456
Mar 27 2024	6.59	0.16	2.49%	6.50	6.61	6.45	2,019,860
Mar 26 2024	6.43	-0.03	-0.46%	6.53	6.62	6.43	2,556,916
Mar 25 2024	6.46	0.02	0.31%	6.47	6.55	6.425	1,111,251
Mar 22 2024	6.44	-0.06	-0.92%	6.52	6.53	6.42	1,263,185
Mar 21 2024	6.50	0.13	2.04%	6.40	6.71	6.38	2,070,835
Mar 20 2024	6.37	-0.01	-0.16%	6.38	6.40	6.20	1,699,985
Mar 19 2024	6.38	0.28	4.59%	6.08	6.42	6.08	2,837,338