Brookdale Senior Living Inc (BKD) Historical Stock Data
5.13 ↑0.13 (2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKD is down -0.45% a day on average. There have been 13 days where Brookdale Senior Living Inc closed green and 17 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.00 | 5.13 | ↑$0.13 (2.60%) | 5.00 | 5.20 | 3.34M |
| 2024-12-19 | 5.07 | 5.00 | ↓$0.07 (-1.38%) | 4.99 | 5.16 | 2.38M |
| 2024-12-18 | 5.29 | 4.93 | ↓$0.36 (-6.81%) | 4.89 | 5.29 | 2.11M |
| 2024-12-17 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.19 | 5.33 | 1.55M |
| 2024-12-16 | 5.24 | 5.25 | ↑$0.01 (0.19%) | 5.18 | 5.36 | 1.35M |
| 2024-12-13 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.20 | 5.32 | 0.96M |
| 2024-12-12 | 5.41 | 5.27 | ↓$0.14 (-2.59%) | 5.27 | 5.47 | 1.51M |
| 2024-12-11 | 5.58 | 5.43 | ↓$0.15 (-2.69%) | 5.41 | 5.61 | 1.36M |
| 2024-12-10 | 5.53 | 5.56 | ↑$0.03 (0.54%) | 5.44 | 5.90 | 2.70M |
| 2024-12-09 | 5.55 | 5.48 | ↓$0.07 (-1.26%) | 5.40 | 5.62 | 1.36M |
| 2024-12-06 | 5.63 | 5.55 | ↓$0.08 (-1.42%) | 5.44 | 5.65 | 1.64M |
| 2024-12-05 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.54 | 5.70 | 3.89M |
| 2024-12-04 | 5.52 | 5.68 | ↑$0.16 (2.90%) | 5.51 | 5.75 | 2.09M |
| 2024-12-03 | 5.54 | 5.51 | ↓$0.03 (-0.54%) | 5.49 | 5.68 | 0.99M |
| 2024-12-02 | 5.69 | 5.58 | ↓$0.11 (-1.93%) | 5.53 | 5.72 | 1.53M |
| 2024-11-29 | 5.64 | 5.68 | ↑$0.04 (0.71%) | 5.60 | 5.74 | 648.32K |
| 2024-11-27 | 5.63 | 5.59 | ↓$0.04 (-0.71%) | 5.58 | 5.77 | 1.25M |
| 2024-11-26 | 5.54 | 5.61 | ↑$0.07 (1.26%) | 5.45 | 5.63 | 1.59M |
| 2024-11-25 | 5.51 | 5.56 | ↑$0.05 (0.91%) | 5.51 | 5.68 | 1.81M |
| 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 |
Create an account or log in to view more rows.
$BKD good times
$BKD when is earnings
$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