BKD Quote, Trading Chart, Brookdale Senior Living Inc.

home / stock / bkd / bkd quote

Stock Information
Company Name: Brookdale Senior Living Inc.
Stock Symbol: BKD
Market: NYSE
Website: brookdale.com
Menu
BKD BKD Quote BKD Short BKD News BKD Articles BKD Message Board
Get BKD Alerts

News, Short Squeeze, Breakout and More Instantly...
BKD Quote
Last:$7.77
Change Percent:-0.26%
Open:$7.67
Previous Close:$7.77
High:$7.78
Low:$7.55
Volume:2,307,592
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BKD Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$7.67
Close:$7.77
High:$7.78
Low:$7.55
Volume:2,307,592
Date:2024-07-19
Open:$7.71
Close:$7.65
High:$7.825
Low:$7.585
Volume:1,292,528
Date:2024-07-18
Open:$7.71
Close:$7.68
High:$8.015
Low:$7.655
Volume:3,421,529
Date:2024-07-17
Open:$7.57
Close:$7.73
High:$7.78
Low:$7.545
Volume:2,653,738
Date:2024-07-16
Open:$7.67
Close:$7.63
High:$7.88
Low:$7.61
Volume:2,397,419
Date:2024-07-15
Open:$7.43
Close:$7.56
High:$7.7
Low:$7.33
Volume:2,122,799
Date:2024-07-12
Open:$7.32
Close:$7.38
High:$7.405
Low:$7.23
Volume:2,087,715
Date:2024-07-11
Open:$7.05
Close:$7.2
High:$7.2
Low:$6.98
Volume:3,202,565
Date:2024-07-10
Open:$7.16
Close:$7.02
High:$7.18
Low:$6.935
Volume:2,615,911
Date:2024-07-09
Open:$7.22
Close:$7.15
High:$7.275
Low:$7.14
Volume:858,963
Date:2024-07-08
Open:$7.34
Close:$7.24
High:$7.43
Low:$7.205
Volume:2,604,663
Date:2024-07-05
Open:$7.32
Close:$7.29
High:$7.36
Low:$7.24
Volume:1,089,912
Date:2024-07-04
Open:$7.33
Close:$7.36
High:$7.43
Low:$7.33
Volume:617,339
Date:2024-07-03
Open:$7.33
Close:$7.36
High:$7.43
Low:$7.33
Volume:617,339
Date:2024-07-02
Open:$7.15
Close:$7.33
High:$7.365
Low:$7.1
Volume:1,471,424
Date:2024-07-01
Open:$6.8
Close:$7.14
High:$7.19
Low:$6.79
Volume:3,157,969
Date:2024-06-28
Open:$6.84
Close:$6.83
High:$6.95
Low:$6.7
Volume:9,752,188
Date:2024-06-27
Open:$6.61
Close:$6.62
High:$6.63
Low:$6.424
Volume:1,113,452
Date:2024-06-26
Open:$6.38
Close:$6.56
High:$6.58
Low:$6.365
Volume:1,649,597
Date:2024-06-25
Open:$6.48
Close:$6.41
High:$6.5
Low:$6.37
Volume:763,415