Brookdale Senior Living Inc (BKDT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 77.6 | 77.6 | 77.6 | 0 | 0 | CS |
| 4 | -3.43 | -4.23300012341 | 81.03 | 81.65 | 77.42 | 53547 | 77.60004879 | CS |
| 12 | 8.64 | 12.5290023202 | 68.96 | 81.65 | 62.38 | 28169 | 75.12367066 | CS |
| 26 | -12.58 | -13.9498780217 | 90.18 | 91.47 | 62.38 | 16345 | 74.89251602 | CS |
| 52 | -10.49 | -11.9082756272 | 88.09 | 109.13 | 62.38 | 12446 | 82.87758592 | CS |
| 156 | 27.1 | 53.6633663366 | 50.5 | 109.13 | 38.79 | 12739 | 68.25655276 | CS |
| 260 | 27.1 | 53.6633663366 | 50.5 | 109.13 | 38.79 | 12739 | 68.25655276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744843200 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744756800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744670400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744411200 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744324800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744238400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744152000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1744065600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743806400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743720000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743633600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743547200 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743460800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1743201600 | 77.6 | 0 | 0.00 | 81.24 | 81.24 | 77.6 | 5 |
| 1743115200 | 77.6 | -2.09 | -2.62 | 78.08 | 78.58 | 77.42 | 1070916 |
| 1743028800 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 5 |
| 1742942400 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 5 |
| 1742856000 | 79.69 | 0 | 0.00 | 79.8 | 79.8 | 79.69 | 5 |
| 1742596800 | 79.69 | 0 | 0.00 | 81.65 | 81.65 | 79.69 | 5 |
| 1742510400 | 79.69 | 0 | 0.00 | 81.03 | 81.03 | 79.69 | 5 |
| 1742424000 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 7 |
| 1742337600 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 5 |
| 1742251200 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 11 |
| 1741992000 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 7 |
| 1741905600 | 79.69 | 0 | 0.00 | 77.39 | 79.69 | 77.39 | 49 |
| 1741819200 | 79.69 | 0 | 0.00 | 76.19 | 79.69 | 76.19 | 27 |
| 1741732800 | 79.69 | 0 | 0.00 | 74.55 | 79.69 | 74.55 | 15 |
| 1741646400 | 79.69 | 0 | 0.00 | 74.8 | 79.69 | 74.8 | 25 |
| 1741390800 | 79.69 | 0 | 0.00 | 79.07 | 79.69 | 79.07 | 7 |
| 1741304400 | 79.69 | 0 | 0.00 | 78.17 | 79.69 | 78.17 | 174017 |
| 1741218000 | 79.69 | 0 | 0.00 | 80.36 | 80.36 | 79.69 | 10727 |
| 1741131600 | 79.69 | 0 | 0.00 | 75 | 79.69 | 75 | 41 |
| 1741045200 | 79.69 | 0 | 0.00 | 76.92 | 79.69 | 76.23 | 28 |
| 1740786000 | 79.69 | 0 | 0.00 | 79.69 | 79.69 | 79.69 | 8 |
| 1740699600 | 79.69 | 0 | 0.00 | 78.01 | 79.69 | 78.01 | 28 |
| 1740613200 | 79.69 | 6.46 | 8.82 | 79.48 | 79.69 | 79.48 | 22524 |
| 1740526800 | 73.23 | 0 | 0.00 | 73.23 | 73.23 | 73.23 | 90 |
| 1740440400 | 73.23 | 0 | 0.00 | 72.78 | 73.23 | 72.78 | 18 |
| 1740181200 | 73.23 | -0.53 | -0.72 | 72.9 | 73.23 | 72.71 | 22138 |
| 1740094800 | 73.76 | -0.64 | -0.86 | 73.36 | 73.76 | 73.36 | 399 |
| 1740008400 | 74.4 | 2.49 | 3.46 | 71.91 | 74.4 | 70.64 | 469 |
| 1739922000 | 71.91 | 0 | 0.00 | 71.7 | 71.91 | 71.7 | 61 |
| 1739576400 | 71.91 | -0.64 | -0.88 | 70.55 | 71.92 | 70.55 | 378 |
| 1739490000 | 72.55 | 7.21 | 11.03 | 69.32 | 72.55 | 69.16 | 735 |
| 1739403600 | 65.34 | 2.71 | 4.33 | 65.34 | 67.66 | 65.34 | 215 |
| 1739317200 | 62.63 | 0 | 0.00 | 63.79 | 63.79 | 62.63 | 230194 |
| 1739230800 | 62.63 | -2.09 | -3.23 | 62.38 | 63.2 | 62.38 | 259 |
| 1738971600 | 64.72 | 0 | 0.00 | 63.27 | 64.72 | 63.27 | 57 |
| 1738885200 | 64.72 | -3.95 | -5.75 | 64 | 67.37 | 64 | 6463 |
| 1738798800 | 68.67 | 0 | 0.00 | 64.05 | 68.67 | 64.05 | 64 |
| 1738712400 | 68.67 | 0 | 0.00 | 63.01 | 68.67 | 63.01 | 77932 |
| 1738626000 | 68.67 | 0 | 0.00 | 65.069999 | 68.67 | 63.27 | 3192 |
| 1738366800 | 68.67 | 0 | 0.00 | 68.55 | 68.67 | 66.72 | 2019 |
| 1738280400 | 68.67 | -0.17 | -0.25 | 66.11 | 68.67 | 65.209999 | 4877 |
| 1738194000 | 68.84 | -0.12 | -0.17 | 68 | 68.84 | 67.01 | 3342 |
| 1738107600 | 68.96 | 0 | 0.00 | 70.46 | 70.46 | 68.29 | 2485 |
| 1738021200 | 68.96 | 0 | 0.00 | 70.95 | 70.95 | 68.96 | 6 |
| 1737762000 | 68.96 | 0.01 | 0.01 | 68.96 | 68.96 | 68.96 | 101 |
| 1737675600 | 68.95 | 0 | 0.00 | 68.95 | 68.95 | 68.95 | 0 |
| 1737589200 | 68.95 | 0 | 0.00 | 67.89 | 68.95 | 67.89 | 3 |
| 1737502800 | 68.95 | -0.63 | -0.91 | 68.96 | 68.96 | 68.95 | 294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
