Brookdale Senior Living Inc (BKD) Historical Stock Data
5.48 ↑0.15 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKD is down -0.25% a day on average. There have been 14 days where Brookdale Senior Living Inc closed green and 16 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.39 | 5.48 | ↑$0.09 (1.67%) | 5.35 | 5.49 | 2.36M |
| 2024-11-21 | 5.22 | 5.33 | ↑$0.11 (2.11%) | 5.20 | 5.36 | 1.20M |
| 2024-11-20 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 5.15 | 5.35 | 765.12K |
| 2024-11-19 | 5.09 | 5.20 | ↑$0.11 (2.16%) | 5.08 | 5.25 | 2.91M |
| 2024-11-18 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.10 | 5.29 | 2.02M |
| 2024-11-15 | 5.37 | 5.23 | ↓$0.14 (-2.61%) | 5.22 | 5.40 | 1.55M |
| 2024-11-14 | 5.42 | 5.33 | ↓$0.09 (-1.66%) | 5.28 | 5.49 | 1.98M |
| 2024-11-13 | 5.46 | 5.44 | ↓$0.02 (-0.37%) | 5.41 | 5.57 | 2.54M |
| 2024-11-12 | 5.71 | 5.46 | ↓$0.25 (-4.38%) | 5.44 | 5.72 | 2.33M |
| 2024-11-11 | 5.60 | 5.73 | ↑$0.13 (2.32%) | 5.39 | 5.80 | 2.80M |
| 2024-11-08 | 5.68 | 5.50 | ↓$0.18 (-3.17%) | 5.46 | 5.70 | 3.33M |
| 2024-11-07 | 6.10 | 5.70 | ↓$0.40 (-6.56%) | 5.39 | 6.17 | 5.75M |
| 2024-11-06 | 6.59 | 6.46 | ↓$0.13 (-1.97%) | 6.37 | 6.65 | 2.01M |
| 2024-11-05 | 6.21 | 6.26 | ↑$0.05 (0.81%) | 6.18 | 6.30 | 709.84K |
| 2024-11-04 | 6.22 | 6.24 | ↑$0.02 (0.32%) | 6.18 | 6.29 | 879.39K |
| 2024-11-01 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.19 | 6.40 | 1.24M |
| 2024-10-31 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 6.22 | 6.32 | 1.74M |
| 2024-10-30 | 6.23 | 6.33 | ↑$0.10 (1.61%) | 6.22 | 6.38 | 843.86K |
| 2024-10-29 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.21 | 6.35 | 1.26M |
| 2024-10-28 | 6.22 | 6.31 | ↑$0.09 (1.45%) | 6.15 | 6.35 | 0.98M |
| 2024-10-25 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.09 | 6.23 | 0.90M |
| 2024-10-24 | 6.13 | 6.21 | ↑$0.08 (1.31%) | 6.11 | 6.24 | 1.61M |
| 2024-10-23 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 5.99 | 6.20 | 1.33M |
| 2024-10-22 | 6.23 | 6.18 | ↓$0.05 (-0.80%) | 6.18 | 6.34 | 1.48M |
| 2024-10-21 | 6.54 | 6.28 | ↓$0.26 (-3.98%) | 6.27 | 6.61 | 2.54M |
| 2024-10-18 | 6.60 | 6.58 | ↓$0.02 (-0.30%) | 6.53 | 6.73 | 1.16M |
| 2024-10-17 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.59 | 6.76 | 1.95M |
| 2024-10-16 | 6.41 | 6.68 | ↑$0.27 (4.21%) | 6.30 | 6.83 | 6.45M |
| 2024-10-15 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 5.99 | 6.14 | 1.23M |
| 2024-10-14 | 5.90 | 6.05 | ↑$0.15 (2.54%) | 5.90 | 6.12 | 2.12M |
Create an account or log in to view more rows.
$BKD FYI - leaning bullish
$BKD buy the dip.
$BKD This is just getting warmed up.
$BKD see you on the moon
$BKD Time to buy here
$BKD time to short this
$BKD prepare your cash to buy dip
$BKD the time is near
$BKD Move up
let's buy
$BKD recovery hasn’t even started yet.. imo