Canada markets closed

Brookdale Senior Living Inc. (BKD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7800+0.0200 (+0.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20202.78002.81002.71002.78002.78003,321,700
Sep. 17, 20202.81002.83002.66002.76002.76001,407,900
Sep. 16, 20203.00003.00002.83002.83002.83001,325,200
Sep. 15, 20202.90003.05002.88002.96002.96001,180,200
Sep. 14, 20202.79002.89002.74002.85002.85001,125,300
Sep. 11, 20202.78002.78002.69002.76002.76001,166,600
Sep. 10, 20202.78002.84002.75002.75002.7500865,700
Sep. 09, 20202.80002.80002.71002.75002.75001,061,000
Sep. 08, 20202.89002.89002.74002.76002.76001,868,600
Sep. 04, 20203.00003.05002.83002.90002.90001,125,500
Sep. 03, 20202.98003.10002.89002.95002.95002,149,700
Sep. 02, 20202.77003.02002.75002.97002.97002,748,400
Sep. 01, 20202.75002.85002.71002.77002.77001,862,800
Aug. 31, 20202.80002.81002.72002.75002.75003,793,700
Aug. 28, 20202.85002.87002.74002.85002.85001,693,100
Aug. 27, 20202.78002.95002.74002.86002.86001,679,700
Aug. 26, 20202.75002.87002.74002.75002.7500884,800
Aug. 25, 20202.85002.85002.69002.75002.75002,093,600
Aug. 24, 20202.80002.85002.74002.81002.81001,173,200
Aug. 21, 20202.73002.79002.72002.76002.7600959,000
Aug. 20, 20202.74002.84002.69002.75002.75001,354,600
Aug. 19, 20202.70002.76002.64002.71002.71001,022,700
Aug. 18, 20202.80002.80002.65002.67002.67001,104,100
Aug. 17, 20202.81002.84002.76002.78002.7800731,300
Aug. 14, 20202.85002.87002.78002.81002.81001,087,100
Aug. 13, 20202.92002.96002.85002.86002.86001,457,500
Aug. 12, 20202.96003.02002.85002.90002.90001,669,400
Aug. 11, 20202.88003.19002.80002.92002.92001,855,500
Aug. 10, 20203.03003.20003.01003.14003.14001,982,200
Aug. 07, 20202.87003.02002.87003.01003.01002,541,800
Aug. 06, 20202.73002.97002.72002.87002.87002,339,200
Aug. 05, 20202.85002.87002.66002.70002.70001,841,400
Aug. 04, 20202.78002.80002.72002.79002.79001,430,000
Aug. 03, 20202.80002.84002.69002.78002.78001,286,000
Jul. 31, 20202.95002.97002.76002.77002.77001,276,000
Jul. 30, 20202.85002.99002.82002.96002.96001,300,600
Jul. 29, 20202.86002.96002.83002.92002.92002,066,700
Jul. 28, 20202.77002.91002.77002.86002.86002,226,000
Jul. 27, 20202.70003.02002.62002.76002.76008,874,200
Jul. 24, 20202.60002.72002.60002.66002.66001,110,800
Jul. 23, 20202.86002.87002.56002.61002.61002,359,700
Jul. 22, 20202.64002.88002.61002.87002.87002,383,400
Jul. 21, 20202.51002.69002.49002.66002.66002,590,700
Jul. 20, 20202.62002.64002.36002.43002.43004,100,000
Jul. 17, 20202.55002.67002.55002.65002.65001,537,900
Jul. 16, 20202.60002.66002.53002.55002.55002,400,000
Jul. 15, 20202.67002.69002.60002.64002.64002,821,900
Jul. 14, 20202.56002.61002.48002.55002.55002,015,200
Jul. 13, 20202.68002.70002.54002.54002.54001,492,400
Jul. 10, 20202.44002.65002.41002.64002.64001,838,100
Jul. 09, 20202.64002.65002.40002.44002.44003,483,600
Jul. 08, 20202.70002.76002.59002.64002.64002,177,400
Jul. 07, 20202.94002.94002.72002.73002.73001,535,200
Jul. 06, 20203.14003.23002.98003.00003.00001,744,700
Jul. 02, 20203.10003.20003.00003.04003.04002,302,900
Jul. 01, 20202.95003.07002.86002.99002.99002,058,600
Jun. 30, 20202.73002.98002.68002.95002.95003,635,300
Jun. 29, 20202.65002.82002.56002.76002.76001,990,700
Jun. 26, 20202.71002.73002.55002.60002.60002,584,100
Jun. 25, 20202.60002.77002.59002.76002.76001,973,600
Jun. 24, 20202.79002.79002.53002.66002.66002,820,900
Jun. 23, 20202.83002.90002.73002.86002.86002,558,700
Jun. 22, 20202.82002.87002.70002.76002.76002,177,000
Jun. 19, 20203.01003.08002.79002.82002.82004,339,900
Jun. 18, 20203.04003.13002.92002.95002.95001,446,900
Jun. 17, 20203.40003.41003.06003.08003.08001,790,800
Jun. 16, 20203.23003.44003.20003.40003.40005,170,900
Jun. 15, 20202.81003.12002.74003.00003.00005,743,600
Jun. 12, 20203.13003.19002.83003.03003.03006,129,000
Jun. 11, 20203.28003.29002.82002.92002.92007,231,100
Jun. 10, 20203.88003.90003.42003.47003.47009,108,000
Jun. 09, 20203.99004.01003.66003.94003.94006,805,400
Jun. 08, 20204.10004.21003.97003.99003.990011,663,600
Jun. 05, 20204.23004.37003.93003.97003.97008,930,700
Jun. 04, 20203.96004.07003.88003.98003.98001,906,900
Jun. 03, 20203.83004.02003.78004.01004.01002,168,100
Jun. 02, 20203.68003.83003.60003.77003.77002,097,800
Jun. 01, 20203.69003.80003.56003.64003.64003,241,300
May 29, 20203.46003.67003.38003.66003.66003,563,800
May 28, 20203.87003.88003.50003.54003.54004,256,600
May 27, 20203.80003.94003.60003.84003.84003,365,700
May 26, 20203.50003.73003.40003.65003.65002,970,200
May 22, 20203.37003.38003.08003.31003.31003,197,500
May 21, 20203.43003.53003.33003.35003.35002,750,800
May 20, 20203.34003.58003.25003.46003.46002,091,900
May 19, 20203.33003.43003.15003.23003.23002,989,000
May 18, 20203.01003.42003.01003.39003.39002,834,400
May 15, 20202.70002.93002.65002.85002.85001,313,700
May 14, 20202.61002.72002.39002.71002.71001,963,300
May 13, 20202.76002.76002.58002.66002.66003,135,100
May 12, 20202.96003.07002.76002.76002.76002,521,100
May 11, 20203.06003.06002.88002.95002.95002,088,300
May 08, 20202.89003.14002.87003.10003.10003,922,700
May 07, 20202.92002.99002.73002.79002.79004,815,300
May 06, 20203.10003.29002.73002.87002.87004,033,100
May 05, 20203.16003.22002.90002.92002.92003,556,000
May 04, 20203.05003.06002.88003.05003.05004,327,000
May 01, 20203.48003.49003.00003.12003.12002,086,500
Apr. 30, 20203.55003.79003.43003.61003.61002,462,800
Apr. 29, 20203.72003.90003.64003.68003.68002,570,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...