NYSE - Delayed Quote USD

Brookdale Senior Living Inc. (BKD)

Compare
5.27 0.00 (0.00%)
At close: December 13 at 4:00:02 PM EST
5.26 -0.01 (-0.19%)
After hours: December 13 at 6:00:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
May 17, 2024 7.07 7.08 6.86 6.91 6.91 2,628,800
May 16, 2024 7.09 7.11 6.98 7.07 7.07 1,121,900
May 15, 2024 7.25 7.25 7.00 7.12 7.12 1,363,700
May 14, 2024 7.19 7.28 7.04 7.15 7.15 1,756,200
May 13, 2024 7.11 7.14 6.96 6.99 6.99 2,304,000
May 10, 2024 7.19 7.25 6.98 7.06 7.06 1,398,200
May 9, 2024 7.05 7.28 6.88 7.17 7.17 2,588,000
May 8, 2024 7.22 7.55 6.90 7.00 7.00 3,203,800
May 7, 2024 7.30 7.42 7.20 7.36 7.36 2,919,300
May 6, 2024 7.57 7.62 7.18 7.30 7.30 3,189,400
May 3, 2024 7.39 7.50 7.29 7.49 7.49 2,277,600
May 2, 2024 7.10 7.21 6.97 7.19 7.19 3,641,100
May 1, 2024 6.76 7.25 6.76 7.01 7.01 3,245,200
Apr 30, 2024 6.90 7.07 6.79 6.79 6.79 1,921,800
Apr 29, 2024 7.01 7.07 6.85 6.91 6.91 1,005,700
Apr 26, 2024 6.90 7.02 6.88 6.96 6.96 1,839,700
Apr 25, 2024 6.70 6.89 6.64 6.86 6.86 1,777,200
Apr 24, 2024 6.93 6.96 6.75 6.75 6.75 1,695,000
Apr 23, 2024 6.58 6.93 6.57 6.93 6.93 1,183,700
Apr 22, 2024 6.55 6.74 6.50 6.60 6.60 1,729,300
Apr 19, 2024 6.51 6.64 6.35 6.48 6.48 1,202,200
Apr 18, 2024 6.47 6.63 6.39 6.52 6.52 1,383,700
Apr 17, 2024 6.38 6.49 6.34 6.46 6.46 1,834,400
Apr 16, 2024 6.30 6.47 6.23 6.30 6.30 1,808,900
Apr 15, 2024 6.49 6.59 6.30 6.32 6.32 1,209,000
Apr 12, 2024 6.65 6.66 6.43 6.47 6.47 2,705,200
Apr 11, 2024 6.70 6.77 6.57 6.65 6.65 1,170,800
Apr 10, 2024 6.68 6.84 6.56 6.66 6.66 1,576,800
Apr 9, 2024 7.00 7.05 6.72 6.85 6.85 2,876,900
Apr 8, 2024 6.82 6.97 6.80 6.92 6.92 997,400
Apr 5, 2024 6.57 6.81 6.56 6.77 6.77 3,121,400
Apr 4, 2024 6.88 6.92 6.54 6.57 6.57 1,453,400
Apr 3, 2024 6.50 6.77 6.50 6.75 6.75 1,660,900
Apr 2, 2024 6.64 6.75 6.45 6.52 6.52 2,195,100
Apr 1, 2024 6.61 6.82 6.58 6.74 6.74 2,193,300
Mar 28, 2024 6.60 6.71 6.58 6.61 6.61 3,039,500
Mar 27, 2024 6.50 6.61 6.45 6.59 6.59 2,019,900
Mar 26, 2024 6.53 6.62 6.43 6.43 6.43 2,556,900
Mar 25, 2024 6.47 6.55 6.43 6.46 6.46 1,111,300
Mar 22, 2024 6.52 6.53 6.42 6.44 6.44 1,263,200
Mar 21, 2024 6.40 6.71 6.38 6.50 6.50 2,070,800
Mar 20, 2024 6.38 6.40 6.20 6.37 6.37 1,700,000
Mar 19, 2024 6.08 6.42 6.08 6.38 6.38 2,837,200
Mar 18, 2024 6.02 6.15 5.92 6.10 6.10 1,720,500
Mar 15, 2024 5.83 6.03 5.76 6.00 6.00 2,934,100
Mar 14, 2024 6.16 6.17 5.83 5.87 5.87 1,381,500
Mar 13, 2024 6.15 6.35 6.15 6.18 6.18 4,136,000
Mar 12, 2024 5.86 6.26 5.80 6.17 6.17 2,632,800
Mar 11, 2024 6.03 6.09 5.83 5.88 5.88 923,900
Mar 8, 2024 5.89 6.27 5.86 6.05 6.05 1,656,700
Mar 7, 2024 5.73 5.91 5.69 5.85 5.85 1,078,400
Mar 6, 2024 5.58 5.69 5.47 5.57 5.57 1,097,600
Mar 5, 2024 5.57 5.68 5.46 5.46 5.46 1,631,600
Mar 4, 2024 5.54 5.65 5.48 5.59 5.59 913,400
Mar 1, 2024 5.75 5.78 5.55 5.57 5.57 1,706,300
Feb 29, 2024 5.82 5.88 5.67 5.72 5.72 7,530,300
Feb 28, 2024 5.80 5.97 5.70 5.71 5.71 2,236,400
Feb 27, 2024 5.73 5.92 5.70 5.91 5.91 1,418,600
Feb 26, 2024 5.35 5.68 5.29 5.67 5.67 1,729,500
Feb 23, 2024 5.31 5.46 5.28 5.28 5.28 1,981,300
Feb 22, 2024 5.48 5.58 5.32 5.35 5.35 2,048,300
Feb 21, 2024 5.60 6.03 5.27 5.50 5.50 5,384,300
Feb 20, 2024 6.01 6.21 6.00 6.16 6.16 2,530,800
Feb 16, 2024 6.18 6.31 6.12 6.17 6.17 1,862,600
Feb 15, 2024 6.24 6.30 6.10 6.29 6.29 2,330,900
Feb 14, 2024 5.92 6.20 5.91 6.19 6.19 2,038,700
Feb 13, 2024 5.72 5.91 5.63 5.79 5.79 1,905,400
Feb 12, 2024 5.53 6.04 5.51 5.98 5.98 2,775,100
Feb 9, 2024 5.46 5.52 5.36 5.51 5.51 1,301,000
Feb 8, 2024 5.48 5.54 5.44 5.47 5.47 793,900
Feb 7, 2024 5.51 5.52 5.41 5.50 5.50 963,400
Feb 6, 2024 5.41 5.52 5.34 5.49 5.49 1,053,700
Feb 5, 2024 5.50 5.55 5.38 5.43 5.43 1,646,400
Feb 2, 2024 5.60 5.63 5.51 5.63 5.63 1,057,800
Feb 1, 2024 5.45 5.70 5.42 5.69 5.69 1,406,000
Jan 31, 2024 5.56 5.76 5.45 5.47 5.47 1,810,400
Jan 30, 2024 5.67 5.74 5.58 5.58 5.58 727,600
Jan 29, 2024 5.66 5.74 5.63 5.73 5.73 816,600
Jan 26, 2024 5.75 5.81 5.64 5.68 5.68 708,400
Jan 25, 2024 5.89 5.89 5.63 5.73 5.73 2,482,100
Jan 24, 2024 6.10 6.15 5.72 5.77 5.77 1,324,400
Jan 23, 2024 6.12 6.15 5.99 6.03 6.03 3,313,000
Jan 22, 2024 5.84 6.09 5.84 6.07 6.07 2,270,800
Jan 19, 2024 5.46 5.79 5.41 5.79 5.79 1,537,900
Jan 18, 2024 5.56 5.64 5.42 5.44 5.44 822,900
Jan 17, 2024 5.58 5.65 5.44 5.53 5.53 804,600
Jan 16, 2024 5.66 5.84 5.63 5.71 5.71 1,071,000
Jan 12, 2024 5.75 5.79 5.66 5.75 5.75 914,700
Jan 11, 2024 5.58 5.73 5.58 5.63 5.63 892,500
Jan 10, 2024 5.50 5.64 5.50 5.64 5.64 870,800
Jan 9, 2024 5.55 5.62 5.50 5.55 5.55 752,700
Jan 8, 2024 5.58 5.70 5.54 5.65 5.65 1,103,600
Jan 5, 2024 5.55 5.65 5.49 5.58 5.58 1,431,800
Jan 4, 2024 5.76 5.77 5.61 5.61 5.61 1,005,900
Jan 3, 2024 5.67 5.88 5.65 5.70 5.70 2,955,000
Jan 2, 2024 5.84 5.84 5.56 5.72 5.72 3,448,200
Dec 29, 2023 5.94 6.01 5.82 5.82 5.82 2,096,500
Dec 28, 2023 6.05 6.06 5.94 5.98 5.98 1,507,900
Dec 27, 2023 5.85 6.11 5.85 6.05 6.05 3,540,000
Dec 26, 2023 5.70 5.75 5.63 5.73 5.73 1,313,900
Dec 22, 2023 5.62 5.72 5.57 5.66 5.66 1,103,500
Dec 21, 2023 5.58 5.65 5.52 5.54 5.54 1,008,900
Dec 20, 2023 5.66 5.73 5.50 5.50 5.50 1,161,600
Dec 19, 2023 5.80 5.83 5.67 5.73 5.73 2,132,300
Dec 18, 2023 5.78 5.85 5.45 5.71 5.71 2,518,700
Dec 15, 2023 6.01 6.07 5.76 5.77 5.77 6,806,800
Dec 14, 2023 5.74 6.01 5.72 5.84 5.84 5,043,700

Related Tickers

SNDA Sonida Senior Living, Inc.
24.83
+3.80%
 
ENSG The Ensign Group, Inc.
142.42
+0.81%
 
EHAB Enhabit, Inc.
8.52
0.00%
 
HCSG Healthcare Services Group, Inc.
12.54
-2.72%
 
FMS Fresenius Medical Care AG
23.65
-0.17%
 
LFST LifeStance Health Group, Inc.
7.17
-0.69%
 
AGL agilon health, inc.
2.2400
+0.90%
 
EHC Encompass Health Corporation
98.19
-0.48%
 
ADUS Addus HomeCare Corporation
125.00
+2.46%
 
CCRN Cross Country Healthcare, Inc.
18.06
0.00%