NYSE - Nasdaq Real Time Price USD
Brookdale Senior Living Inc. (BKD)
6.74
-0.01
(-0.22%)
As of 11:37:01 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.73 | 6.77 | 6.69 | 6.74 | 6.74 | 228,216 |
| May 19, 2025 | 6.84 | 6.90 | 6.74 | 6.75 | 6.75 | 1,468,700 |
| May 16, 2025 | 6.80 | 6.96 | 6.75 | 6.89 | 6.89 | 2,704,500 |
| May 15, 2025 | 6.70 | 6.85 | 6.59 | 6.83 | 6.83 | 3,052,600 |
| May 14, 2025 | 6.89 | 6.94 | 6.77 | 6.78 | 6.78 | 4,309,300 |
| May 13, 2025 | 6.87 | 6.96 | 6.75 | 6.92 | 6.92 | 2,341,300 |
| May 12, 2025 | 6.97 | 7.04 | 6.75 | 6.84 | 6.84 | 2,083,100 |
| May 9, 2025 | 6.67 | 6.91 | 6.61 | 6.84 | 6.84 | 2,552,400 |
| May 8, 2025 | 6.57 | 6.83 | 6.52 | 6.66 | 6.66 | 2,504,900 |
| May 7, 2025 | 6.50 | 6.77 | 6.07 | 6.61 | 6.61 | 7,833,000 |
| May 6, 2025 | 6.56 | 6.80 | 6.53 | 6.75 | 6.75 | 3,683,800 |
| May 5, 2025 | 6.59 | 6.68 | 6.57 | 6.63 | 6.63 | 2,456,800 |
| May 2, 2025 | 6.62 | 6.68 | 6.53 | 6.58 | 6.58 | 2,303,100 |
| May 1, 2025 | 6.51 | 6.63 | 6.46 | 6.57 | 6.57 | 1,892,100 |
| Apr 30, 2025 | 6.48 | 6.61 | 6.33 | 6.56 | 6.56 | 1,965,600 |
| Apr 29, 2025 | 6.37 | 6.55 | 6.36 | 6.51 | 6.51 | 3,068,500 |
| Apr 28, 2025 | 6.29 | 6.41 | 6.28 | 6.37 | 6.37 | 2,664,000 |
| Apr 25, 2025 | 6.24 | 6.35 | 6.15 | 6.30 | 6.30 | 1,844,700 |
| Apr 24, 2025 | 6.35 | 6.35 | 6.18 | 6.24 | 6.24 | 2,517,300 |
| Apr 23, 2025 | 5.96 | 6.25 | 5.96 | 6.21 | 6.21 | 3,780,600 |
| Apr 22, 2025 | 5.91 | 5.98 | 5.81 | 5.88 | 5.88 | 2,157,300 |
| Apr 21, 2025 | 6.24 | 6.27 | 5.79 | 5.87 | 5.87 | 3,477,500 |
| Apr 17, 2025 | 6.25 | 6.39 | 6.17 | 6.24 | 6.24 | 4,358,000 |
| Apr 16, 2025 | 6.32 | 6.62 | 6.24 | 6.31 | 6.31 | 3,982,000 |
| Apr 15, 2025 | 6.28 | 6.33 | 6.16 | 6.21 | 6.21 | 3,870,900 |
| Apr 14, 2025 | 5.74 | 6.33 | 5.74 | 6.24 | 6.24 | 4,846,300 |
| Apr 11, 2025 | 5.82 | 5.86 | 5.61 | 5.75 | 5.75 | 2,927,600 |
| Apr 10, 2025 | 5.81 | 6.00 | 5.64 | 5.83 | 5.83 | 3,082,200 |
| Apr 9, 2025 | 5.02 | 5.95 | 4.97 | 5.89 | 5.89 | 6,421,200 |
| Apr 8, 2025 | 5.76 | 5.80 | 5.08 | 5.13 | 5.13 | 2,933,700 |
| Apr 7, 2025 | 5.50 | 5.85 | 5.24 | 5.59 | 5.59 | 3,617,100 |
| Apr 4, 2025 | 6.16 | 6.23 | 5.79 | 5.81 | 5.81 | 5,782,000 |
| Apr 3, 2025 | 5.87 | 6.28 | 5.87 | 6.26 | 6.26 | 4,252,700 |
| Apr 2, 2025 | 6.04 | 6.16 | 5.99 | 6.04 | 6.04 | 2,632,700 |
| Apr 1, 2025 | 6.22 | 6.25 | 5.98 | 6.11 | 6.11 | 4,980,100 |
| Mar 31, 2025 | 6.11 | 6.38 | 6.11 | 6.26 | 6.26 | 4,790,400 |
| Mar 28, 2025 | 5.99 | 6.18 | 5.94 | 6.15 | 6.15 | 3,229,300 |
| Mar 27, 2025 | 5.75 | 5.96 | 5.75 | 5.91 | 5.91 | 16,408,600 |
| Mar 26, 2025 | 5.90 | 6.01 | 5.88 | 5.89 | 5.89 | 999,800 |
| Mar 25, 2025 | 6.10 | 6.12 | 5.89 | 5.91 | 5.91 | 1,512,700 |
| Mar 24, 2025 | 6.05 | 6.09 | 5.94 | 6.02 | 6.02 | 1,442,100 |
| Mar 21, 2025 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | 2,893,100 |
| Mar 20, 2025 | 6.06 | 6.18 | 6.04 | 6.15 | 6.15 | 1,650,500 |
| Mar 19, 2025 | 6.06 | 6.14 | 6.05 | 6.11 | 6.11 | 1,666,200 |
| Mar 18, 2025 | 6.14 | 6.15 | 6.05 | 6.10 | 6.10 | 2,350,200 |
| Mar 17, 2025 | 6.11 | 6.18 | 6.00 | 6.15 | 6.15 | 2,000,000 |
| Mar 14, 2025 | 5.83 | 6.11 | 5.75 | 6.08 | 6.08 | 2,330,700 |
| Mar 13, 2025 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1,895,100 |
| Mar 12, 2025 | 5.67 | 5.83 | 5.51 | 5.69 | 5.69 | 1,899,500 |
| Mar 11, 2025 | 5.50 | 5.69 | 5.43 | 5.63 | 5.63 | 2,310,400 |
| Mar 10, 2025 | 5.60 | 5.72 | 5.43 | 5.49 | 5.49 | 2,160,700 |
| Mar 7, 2025 | 5.80 | 5.91 | 5.67 | 5.75 | 5.75 | 2,079,500 |
| Mar 6, 2025 | 5.94 | 5.99 | 5.72 | 5.81 | 5.81 | 4,307,500 |
| Mar 5, 2025 | 5.56 | 6.06 | 5.53 | 6.00 | 6.00 | 8,005,800 |
| Mar 4, 2025 | 5.57 | 5.66 | 5.44 | 5.60 | 5.60 | 1,576,300 |
| Mar 3, 2025 | 5.70 | 5.89 | 5.64 | 5.64 | 5.64 | 2,462,100 |
| Feb 28, 2025 | 5.83 | 5.83 | 5.59 | 5.70 | 5.70 | 2,680,600 |
| Feb 27, 2025 | 5.76 | 6.08 | 5.74 | 5.86 | 5.86 | 3,030,900 |
| Feb 26, 2025 | 5.92 | 5.99 | 5.76 | 5.82 | 5.82 | 4,949,500 |
| Feb 25, 2025 | 5.70 | 5.91 | 5.56 | 5.89 | 5.89 | 2,368,600 |
| Feb 24, 2025 | 5.44 | 5.68 | 5.38 | 5.64 | 5.64 | 1,654,900 |
| Feb 21, 2025 | 5.47 | 5.56 | 5.37 | 5.40 | 5.40 | 3,633,800 |
| Feb 20, 2025 | 5.40 | 5.57 | 5.39 | 5.45 | 5.45 | 1,640,500 |
| Feb 19, 2025 | 5.68 | 5.69 | 5.13 | 5.44 | 5.44 | 5,425,000 |
| Feb 18, 2025 | 5.25 | 5.38 | 5.24 | 5.30 | 5.30 | 2,102,300 |
| Feb 14, 2025 | 5.33 | 5.38 | 5.24 | 5.31 | 5.31 | 1,473,100 |
| Feb 13, 2025 | 4.99 | 5.32 | 4.93 | 5.31 | 5.31 | 3,485,300 |
| Feb 12, 2025 | 4.70 | 4.98 | 4.66 | 4.93 | 4.93 | 3,037,600 |
| Feb 11, 2025 | 4.48 | 4.79 | 4.47 | 4.78 | 4.78 | 4,385,000 |
| Feb 10, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | 1,221,000 |
| Feb 7, 2025 | 4.63 | 4.65 | 4.53 | 4.55 | 4.55 | 1,106,800 |
| Feb 6, 2025 | 4.69 | 4.74 | 4.58 | 4.65 | 4.65 | 1,138,600 |
| Feb 5, 2025 | 4.67 | 4.74 | 4.62 | 4.69 | 4.69 | 1,323,900 |
| Feb 4, 2025 | 4.53 | 4.67 | 4.52 | 4.64 | 4.64 | 2,734,100 |
| Feb 3, 2025 | 4.53 | 4.68 | 4.51 | 4.59 | 4.59 | 1,982,300 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.59 | 4.63 | 4.63 | 2,447,100 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.68 | 4.75 | 4.75 | 4,506,700 |
| Jan 29, 2025 | 4.85 | 4.92 | 4.67 | 4.70 | 4.70 | 2,019,500 |
| Jan 28, 2025 | 5.06 | 5.08 | 4.87 | 4.87 | 4.87 | 2,776,900 |
| Jan 27, 2025 | 4.94 | 5.11 | 4.89 | 5.08 | 5.08 | 1,491,300 |
| Jan 24, 2025 | 4.88 | 5.07 | 4.88 | 4.92 | 4.92 | 3,307,100 |
| Jan 23, 2025 | 4.86 | 4.95 | 4.82 | 4.92 | 4.92 | 3,907,400 |
| Jan 22, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | 1,598,700 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 5.05 | 1,139,000 |
| Jan 17, 2025 | 5.07 | 5.09 | 4.91 | 4.96 | 4.96 | 2,017,800 |
| Jan 16, 2025 | 4.96 | 5.05 | 4.93 | 5.01 | 5.01 | 1,175,100 |
| Jan 15, 2025 | 5.08 | 5.13 | 4.93 | 5.01 | 5.01 | 2,042,600 |
| Jan 14, 2025 | 4.91 | 5.02 | 4.73 | 4.91 | 4.91 | 2,169,400 |
| Jan 13, 2025 | 4.89 | 4.97 | 4.82 | 4.90 | 4.90 | 2,417,100 |
| Jan 10, 2025 | 4.79 | 4.97 | 4.75 | 4.89 | 4.89 | 2,703,600 |
| Jan 8, 2025 | 4.79 | 4.97 | 4.71 | 4.88 | 4.88 | 2,473,700 |
| Jan 7, 2025 | 5.02 | 5.08 | 4.77 | 4.83 | 4.83 | 1,803,600 |
| Jan 6, 2025 | 5.12 | 5.26 | 4.96 | 5.00 | 5.00 | 2,509,300 |
| Jan 3, 2025 | 5.07 | 5.15 | 5.02 | 5.13 | 5.13 | 1,219,100 |
| Jan 2, 2025 | 5.11 | 5.18 | 5.04 | 5.06 | 5.06 | 1,651,000 |
| Dec 31, 2024 | 5.00 | 5.09 | 4.97 | 5.03 | 5.03 | 2,371,500 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 1,336,400 |
| Dec 27, 2024 | 5.09 | 5.13 | 4.99 | 5.07 | 5.07 | 904,200 |
| Dec 26, 2024 | 5.06 | 5.20 | 5.06 | 5.13 | 5.13 | 1,065,200 |
| Dec 24, 2024 | 5.06 | 5.15 | 5.01 | 5.07 | 5.07 | 432,900 |
| Dec 23, 2024 | 5.11 | 5.14 | 4.99 | 5.11 | 5.11 | 1,821,900 |
| Dec 20, 2024 | 5.00 | 5.20 | 5.00 | 5.13 | 5.13 | 3,336,600 |
| Dec 19, 2024 | 5.07 | 5.16 | 4.99 | 5.00 | 5.00 | 2,379,100 |
| Dec 18, 2024 | 5.29 | 5.29 | 4.89 | 4.93 | 4.93 | 2,110,900 |
| Dec 17, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | 1,551,700 |
| Dec 16, 2024 | 5.24 | 5.36 | 5.18 | 5.25 | 5.25 | 1,354,000 |
| Dec 13, 2024 | 5.28 | 5.32 | 5.20 | 5.27 | 5.27 | 962,900 |
| Dec 12, 2024 | 5.41 | 5.47 | 5.27 | 5.27 | 5.27 | 1,508,000 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.41 | 5.43 | 5.43 | 1,361,500 |
| Dec 10, 2024 | 5.53 | 5.90 | 5.44 | 5.56 | 5.56 | 2,698,300 |
| Dec 9, 2024 | 5.55 | 5.62 | 5.40 | 5.48 | 5.48 | 1,361,000 |
| Dec 6, 2024 | 5.63 | 5.65 | 5.44 | 5.55 | 5.55 | 1,639,200 |
| Dec 5, 2024 | 5.66 | 5.70 | 5.54 | 5.60 | 5.60 | 3,889,600 |
| Dec 4, 2024 | 5.52 | 5.75 | 5.51 | 5.68 | 5.68 | 2,093,700 |
| Dec 3, 2024 | 5.54 | 5.68 | 5.49 | 5.51 | 5.51 | 986,600 |
| Dec 2, 2024 | 5.69 | 5.72 | 5.53 | 5.58 | 5.58 | 1,527,500 |
| Nov 29, 2024 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 648,300 |
| Nov 27, 2024 | 5.63 | 5.77 | 5.58 | 5.59 | 5.59 | 1,250,000 |
| Nov 26, 2024 | 5.54 | 5.63 | 5.45 | 5.61 | 5.61 | 1,586,600 |
| Nov 25, 2024 | 5.51 | 5.68 | 5.51 | 5.56 | 5.56 | 1,808,000 |
| Nov 22, 2024 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | 2,355,400 |
| Nov 21, 2024 | 5.22 | 5.36 | 5.20 | 5.33 | 5.33 | 1,203,700 |
| Nov 20, 2024 | 5.15 | 5.35 | 5.15 | 5.22 | 5.22 | 765,100 |
| Nov 19, 2024 | 5.09 | 5.25 | 5.08 | 5.20 | 5.20 | 2,914,800 |
| Nov 18, 2024 | 5.22 | 5.29 | 5.10 | 5.18 | 5.18 | 2,024,500 |
| Nov 15, 2024 | 5.37 | 5.40 | 5.22 | 5.23 | 5.23 | 1,547,800 |
| Nov 14, 2024 | 5.42 | 5.49 | 5.28 | 5.33 | 5.33 | 1,979,700 |
| Nov 13, 2024 | 5.46 | 5.57 | 5.41 | 5.44 | 5.44 | 2,537,000 |
| Nov 12, 2024 | 5.71 | 5.72 | 5.44 | 5.46 | 5.46 | 2,327,800 |
| Nov 11, 2024 | 5.60 | 5.80 | 5.39 | 5.73 | 5.73 | 2,797,800 |
| Nov 8, 2024 | 5.68 | 5.70 | 5.46 | 5.50 | 5.50 | 3,330,800 |
| Nov 7, 2024 | 6.10 | 6.17 | 5.39 | 5.70 | 5.70 | 5,747,100 |
| Nov 6, 2024 | 6.59 | 6.65 | 6.37 | 6.46 | 6.46 | 2,005,700 |
| Nov 5, 2024 | 6.21 | 6.30 | 6.18 | 6.26 | 6.26 | 709,800 |
| Nov 4, 2024 | 6.22 | 6.29 | 6.18 | 6.24 | 6.24 | 879,400 |
| Nov 1, 2024 | 6.30 | 6.40 | 6.19 | 6.25 | 6.25 | 1,235,500 |
| Oct 31, 2024 | 6.30 | 6.32 | 6.22 | 6.27 | 6.27 | 1,735,000 |
| Oct 30, 2024 | 6.23 | 6.38 | 6.22 | 6.33 | 6.33 | 843,900 |
| Oct 29, 2024 | 6.30 | 6.35 | 6.21 | 6.26 | 6.26 | 1,262,000 |
| Oct 28, 2024 | 6.22 | 6.35 | 6.15 | 6.31 | 6.31 | 981,700 |
| Oct 25, 2024 | 6.22 | 6.23 | 6.09 | 6.12 | 6.12 | 902,800 |
| Oct 24, 2024 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 1,610,300 |
| Oct 23, 2024 | 6.15 | 6.20 | 5.99 | 6.16 | 6.16 | 1,330,200 |
| Oct 22, 2024 | 6.23 | 6.34 | 6.18 | 6.18 | 6.18 | 1,480,900 |
| Oct 21, 2024 | 6.54 | 6.61 | 6.27 | 6.28 | 6.28 | 2,539,500 |
| Oct 18, 2024 | 6.60 | 6.73 | 6.53 | 6.58 | 6.58 | 1,160,700 |
| Oct 17, 2024 | 6.64 | 6.76 | 6.59 | 6.61 | 6.61 | 1,952,900 |
| Oct 16, 2024 | 6.41 | 6.83 | 6.30 | 6.68 | 6.68 | 6,454,400 |
| Oct 15, 2024 | 6.01 | 6.14 | 5.99 | 6.07 | 6.07 | 1,226,500 |
| Oct 14, 2024 | 5.90 | 6.12 | 5.90 | 6.05 | 6.05 | 2,116,100 |
| Oct 11, 2024 | 5.84 | 6.01 | 5.76 | 5.91 | 5.91 | 2,102,300 |
| Oct 10, 2024 | 5.74 | 5.83 | 5.71 | 5.81 | 5.81 | 2,919,600 |
| Oct 9, 2024 | 5.68 | 5.77 | 5.48 | 5.74 | 5.74 | 3,270,600 |
| Oct 8, 2024 | 6.01 | 6.02 | 5.57 | 5.68 | 5.68 | 6,289,700 |
| Oct 7, 2024 | 5.95 | 6.01 | 5.67 | 5.95 | 5.95 | 6,963,100 |
| Oct 4, 2024 | 6.35 | 6.35 | 6.14 | 6.20 | 6.20 | 4,382,200 |
| Oct 3, 2024 | 6.59 | 6.61 | 6.23 | 6.31 | 6.31 | 3,287,000 |
| Oct 2, 2024 | 6.59 | 6.73 | 6.56 | 6.62 | 6.62 | 2,328,800 |
| Oct 1, 2024 | 6.73 | 6.85 | 6.45 | 6.60 | 6.60 | 3,500,800 |
| Sep 30, 2024 | 6.72 | 7.02 | 6.65 | 6.79 | 6.79 | 5,676,700 |
| Sep 27, 2024 | 6.60 | 6.67 | 6.50 | 6.59 | 6.59 | 3,456,100 |
| Sep 26, 2024 | 6.71 | 6.71 | 6.49 | 6.53 | 6.53 | 3,262,200 |
| Sep 25, 2024 | 6.77 | 6.81 | 6.62 | 6.66 | 6.66 | 1,326,300 |
| Sep 24, 2024 | 6.78 | 6.81 | 6.68 | 6.78 | 6.78 | 986,800 |
| Sep 23, 2024 | 6.83 | 6.83 | 6.70 | 6.79 | 6.79 | 1,672,100 |
| Sep 20, 2024 | 6.83 | 6.96 | 6.74 | 6.75 | 6.75 | 2,674,300 |
| Sep 19, 2024 | 6.91 | 6.98 | 6.81 | 6.85 | 6.85 | 1,427,600 |
| Sep 18, 2024 | 6.76 | 6.94 | 6.72 | 6.75 | 6.75 | 1,634,200 |
| Sep 17, 2024 | 6.69 | 6.85 | 6.60 | 6.77 | 6.77 | 1,483,100 |
| Sep 16, 2024 | 6.69 | 6.70 | 6.49 | 6.62 | 6.62 | 2,046,800 |
| Sep 13, 2024 | 6.57 | 6.75 | 6.56 | 6.66 | 6.66 | 1,405,400 |
| Sep 12, 2024 | 6.50 | 6.64 | 6.49 | 6.50 | 6.50 | 2,074,700 |
| Sep 11, 2024 | 6.62 | 6.67 | 6.41 | 6.52 | 6.52 | 1,962,000 |
| Sep 10, 2024 | 6.91 | 6.94 | 6.60 | 6.70 | 6.70 | 1,600,700 |
| Sep 9, 2024 | 6.70 | 6.96 | 6.69 | 6.91 | 6.91 | 2,115,100 |
| Sep 6, 2024 | 6.89 | 6.95 | 6.69 | 6.73 | 6.73 | 6,637,000 |
| Sep 5, 2024 | 6.99 | 7.08 | 6.87 | 6.88 | 6.88 | 1,044,700 |
| Sep 4, 2024 | 7.04 | 7.08 | 6.93 | 6.97 | 6.97 | 1,286,200 |
| Sep 3, 2024 | 7.02 | 7.11 | 6.93 | 7.07 | 7.07 | 1,587,500 |
| Aug 30, 2024 | 7.17 | 7.17 | 7.00 | 7.11 | 7.11 | 1,164,300 |
| Aug 29, 2024 | 7.28 | 7.34 | 7.10 | 7.11 | 7.11 | 958,100 |
| Aug 28, 2024 | 7.29 | 7.44 | 7.22 | 7.25 | 7.25 | 1,566,900 |
| Aug 27, 2024 | 7.19 | 7.31 | 7.15 | 7.30 | 7.30 | 1,114,200 |
| Aug 26, 2024 | 7.20 | 7.32 | 7.15 | 7.22 | 7.22 | 1,762,100 |
| Aug 23, 2024 | 6.96 | 7.19 | 6.90 | 7.15 | 7.15 | 2,221,100 |
| Aug 22, 2024 | 6.84 | 6.95 | 6.82 | 6.92 | 6.92 | 1,594,400 |
| Aug 21, 2024 | 6.68 | 6.85 | 6.63 | 6.82 | 6.82 | 1,479,500 |
| Aug 20, 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | 1,191,500 |
| Aug 19, 2024 | 6.94 | 6.99 | 6.75 | 6.81 | 6.81 | 1,817,100 |
| Aug 16, 2024 | 6.96 | 7.00 | 6.90 | 6.93 | 6.93 | 1,804,700 |
| Aug 15, 2024 | 7.12 | 7.13 | 6.89 | 6.97 | 6.97 | 2,520,600 |
| Aug 14, 2024 | 7.02 | 7.16 | 6.96 | 6.97 | 6.97 | 1,259,300 |
| Aug 13, 2024 | 7.03 | 7.05 | 6.83 | 6.99 | 6.99 | 1,654,800 |
| Aug 12, 2024 | 6.73 | 7.01 | 6.61 | 6.96 | 6.96 | 2,675,200 |
| Aug 9, 2024 | 6.78 | 7.17 | 6.53 | 6.81 | 6.81 | 6,506,300 |
| Aug 8, 2024 | 7.22 | 7.39 | 7.14 | 7.32 | 7.32 | 2,558,700 |
| Aug 7, 2024 | 7.31 | 7.41 | 7.14 | 7.18 | 7.18 | 2,519,700 |
| Aug 6, 2024 | 7.17 | 7.39 | 7.09 | 7.22 | 7.22 | 2,237,800 |
| Aug 5, 2024 | 7.05 | 7.26 | 6.98 | 7.15 | 7.15 | 2,441,400 |
| Aug 2, 2024 | 7.35 | 7.51 | 7.28 | 7.48 | 7.48 | 1,723,500 |
| Aug 1, 2024 | 7.74 | 7.92 | 7.50 | 7.64 | 7.64 | 1,729,100 |
| Jul 31, 2024 | 7.88 | 7.92 | 7.71 | 7.73 | 7.73 | 2,802,000 |
| Jul 30, 2024 | 7.94 | 8.03 | 7.76 | 7.82 | 7.82 | 1,270,700 |
| Jul 29, 2024 | 8.03 | 8.08 | 7.81 | 7.89 | 7.89 | 3,239,500 |
| Jul 26, 2024 | 7.91 | 7.99 | 7.78 | 7.99 | 7.99 | 2,072,200 |
| Jul 25, 2024 | 7.87 | 7.97 | 7.79 | 7.82 | 7.82 | 2,146,900 |
| Jul 24, 2024 | 7.79 | 8.12 | 7.77 | 7.84 | 7.84 | 5,128,600 |
| Jul 23, 2024 | 7.74 | 7.97 | 7.74 | 7.81 | 7.81 | 3,623,200 |
| Jul 22, 2024 | 7.67 | 7.78 | 7.55 | 7.77 | 7.77 | 2,335,900 |
| Jul 19, 2024 | 7.71 | 7.83 | 7.59 | 7.65 | 7.65 | 1,292,500 |
| Jul 18, 2024 | 7.71 | 8.02 | 7.66 | 7.68 | 7.68 | 3,421,500 |
| Jul 17, 2024 | 7.57 | 7.78 | 7.55 | 7.73 | 7.73 | 2,653,700 |
| Jul 16, 2024 | 7.67 | 7.88 | 7.61 | 7.63 | 7.63 | 2,397,400 |
| Jul 15, 2024 | 7.43 | 7.70 | 7.33 | 7.56 | 7.56 | 2,122,800 |
| Jul 12, 2024 | 7.32 | 7.41 | 7.23 | 7.38 | 7.38 | 2,087,700 |
| Jul 11, 2024 | 7.05 | 7.20 | 6.98 | 7.20 | 7.20 | 3,202,600 |
| Jul 10, 2024 | 7.16 | 7.18 | 6.94 | 7.02 | 7.02 | 2,615,900 |
| Jul 9, 2024 | 7.22 | 7.28 | 7.14 | 7.15 | 7.15 | 859,000 |
| Jul 8, 2024 | 7.34 | 7.43 | 7.21 | 7.24 | 7.24 | 2,604,700 |
| Jul 5, 2024 | 7.32 | 7.36 | 7.24 | 7.29 | 7.29 | 1,089,900 |
| Jul 3, 2024 | 7.33 | 7.43 | 7.33 | 7.36 | 7.36 | 617,300 |
| Jul 2, 2024 | 7.15 | 7.37 | 7.10 | 7.33 | 7.33 | 1,471,400 |
| Jul 1, 2024 | 6.80 | 7.19 | 6.79 | 7.14 | 7.14 | 3,158,000 |
| Jun 28, 2024 | 6.84 | 6.95 | 6.70 | 6.83 | 6.83 | 9,752,200 |
| Jun 27, 2024 | 6.61 | 6.63 | 6.42 | 6.62 | 6.62 | 1,113,400 |
| Jun 26, 2024 | 6.38 | 6.58 | 6.37 | 6.56 | 6.56 | 1,649,600 |
| Jun 25, 2024 | 6.48 | 6.50 | 6.37 | 6.41 | 6.41 | 763,400 |
| Jun 24, 2024 | 6.41 | 6.49 | 6.36 | 6.49 | 6.49 | 882,400 |
| Jun 21, 2024 | 6.51 | 6.52 | 6.38 | 6.41 | 6.41 | 2,620,600 |
| Jun 20, 2024 | 6.54 | 6.58 | 6.44 | 6.52 | 6.52 | 881,100 |
| Jun 18, 2024 | 6.59 | 6.65 | 6.53 | 6.61 | 6.61 | 1,649,100 |
| Jun 17, 2024 | 6.66 | 6.73 | 6.60 | 6.61 | 6.61 | 1,096,300 |
| Jun 14, 2024 | 6.54 | 6.77 | 6.54 | 6.68 | 6.68 | 1,133,600 |
| Jun 13, 2024 | 6.67 | 6.79 | 6.61 | 6.65 | 6.65 | 1,329,800 |
| Jun 12, 2024 | 7.00 | 7.00 | 6.72 | 6.73 | 6.73 | 1,032,900 |
| Jun 11, 2024 | 6.67 | 6.75 | 6.64 | 6.74 | 6.74 | 1,314,700 |
| Jun 10, 2024 | 6.53 | 6.69 | 6.53 | 6.67 | 6.67 | 810,000 |
| Jun 7, 2024 | 6.55 | 6.64 | 6.49 | 6.62 | 6.62 | 1,033,900 |
| Jun 6, 2024 | 6.74 | 6.77 | 6.57 | 6.62 | 6.62 | 1,509,100 |
| Jun 5, 2024 | 6.75 | 6.83 | 6.69 | 6.76 | 6.76 | 699,200 |
| Jun 4, 2024 | 6.62 | 6.74 | 6.59 | 6.70 | 6.70 | 866,500 |
| Jun 3, 2024 | 6.80 | 6.81 | 6.54 | 6.72 | 6.72 | 1,226,800 |
| May 31, 2024 | 6.70 | 6.73 | 6.55 | 6.71 | 6.71 | 1,541,900 |
| May 30, 2024 | 6.59 | 6.65 | 6.55 | 6.65 | 6.65 | 1,238,000 |
| May 29, 2024 | 6.58 | 6.67 | 6.52 | 6.54 | 6.54 | 1,144,700 |
| May 28, 2024 | 6.80 | 6.86 | 6.69 | 6.70 | 6.70 | 1,579,600 |
| May 24, 2024 | 6.70 | 6.76 | 6.63 | 6.75 | 6.75 | 775,000 |
| May 23, 2024 | 6.82 | 6.86 | 6.61 | 6.68 | 6.68 | 833,700 |
| May 22, 2024 | 6.83 | 6.97 | 6.78 | 6.78 | 6.78 | 1,414,200 |
| May 21, 2024 | 6.86 | 6.93 | 6.81 | 6.89 | 6.89 | 1,880,700 |
| May 20, 2024 | 6.86 | 6.95 | 6.82 | 6.86 | 6.86 | 928,500 |
Related Tickers
SEM Select Medical Holdings Corporation
15.24
+0.26%
ENSG The Ensign Group, Inc.
148.20
+0.34%
SGRY Surgery Partners, Inc.
23.55
-0.21%
MD Pediatrix Medical Group, Inc.
15.02
+1.01%
ARDT Ardent Health Partners, Inc.
15.12
-0.20%
SNDA Sonida Senior Living, Inc.
25.99
-0.67%
AMED Amedisys, Inc.
94.42
+0.32%
AVAH Aveanna Healthcare Holdings Inc.
5.62
-1.40%
HCSG Healthcare Services Group, Inc.
14.72
+0.31%
PACS PACS Group, Inc.
10.69
+0.38%