Brookdale Senior Living I... (BKD)
4.97
-0.11 (-2.17%)
At close: Jan 28, 2025, 1:50 PM
BKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.94 | 5.11 | 4.89 | 5.08 | 0.16 | 3.25% | 1,158,965 |
| Jan 24, 2025 | 4.88 | 5.07 | 4.88 | 4.92 | 0.00 | 0.00% | 3,307,108 |
| Jan 23, 2025 | 4.86 | 4.95 | 4.82 | 4.92 | 0.04 | 0.82% | 3,907,438 |
| Jan 22, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | -0.17 | -3.37% | 1,598,700 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 0.09 | 1.81% | 1,139,000 |
| Jan 17, 2025 | 5.07 | 5.09 | 4.91 | 4.96 | -0.05 | -1.00% | 2,017,818 |
| Jan 16, 2025 | 4.96 | 5.05 | 4.93 | 5.01 | 0.00 | 0.00% | 1,175,135 |
| Jan 15, 2025 | 5.08 | 5.13 | 4.93 | 5.01 | 0.10 | 2.04% | 2,042,620 |
| Jan 14, 2025 | 4.91 | 5.02 | 4.73 | 4.91 | 0.01 | 0.20% | 2,169,400 |
| Jan 13, 2025 | 4.89 | 4.97 | 4.82 | 4.90 | 0.01 | 0.20% | 2,417,100 |
| Jan 10, 2025 | 4.79 | 4.97 | 4.75 | 4.89 | 0.01 | 0.20% | 2,703,617 |
| Jan 8, 2025 | 4.79 | 4.97 | 4.71 | 4.88 | 0.05 | 1.04% | 2,473,700 |
| Jan 7, 2025 | 5.02 | 5.08 | 4.77 | 4.83 | -0.17 | -3.40% | 1,803,600 |
| Jan 6, 2025 | 5.12 | 5.26 | 4.96 | 5.00 | -0.13 | -2.53% | 2,509,326 |
| Jan 3, 2025 | 5.07 | 5.15 | 5.02 | 5.13 | 0.07 | 1.38% | 1,219,100 |
| Jan 2, 2025 | 5.11 | 5.18 | 5.04 | 5.06 | 0.03 | 0.60% | 1,651,046 |
| Dec 31, 2024 | 5.00 | 5.09 | 4.97 | 5.03 | 0.09 | 1.82% | 2,371,506 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.94 | 4.94 | -0.13 | -2.56% | 1,336,400 |
| Dec 27, 2024 | 5.09 | 5.13 | 4.99 | 5.07 | -0.06 | -1.17% | 904,200 |
| Dec 26, 2024 | 5.06 | 5.20 | 5.06 | 5.13 | 0.06 | 1.18% | 1,065,200 |
| Dec 24, 2024 | 5.06 | 5.15 | 5.01 | 5.07 | -0.04 | -0.78% | 432,900 |
| Dec 23, 2024 | 5.11 | 5.14 | 4.99 | 5.11 | -0.02 | -0.39% | 1,821,946 |
| Dec 20, 2024 | 5.00 | 5.20 | 5.00 | 5.13 | 0.13 | 2.60% | 3,336,618 |
| Dec 19, 2024 | 5.07 | 5.16 | 4.99 | 5.00 | 0.07 | 1.42% | 2,379,100 |
| Dec 18, 2024 | 5.29 | 5.29 | 4.89 | 4.93 | -0.32 | -6.10% | 2,110,962 |
| Dec 17, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 0.00 | 0.00% | 1,552,009 |
| Dec 16, 2024 | 5.24 | 5.36 | 5.18 | 5.25 | -0.02 | -0.38% | 1,354,046 |
| Dec 13, 2024 | 5.28 | 5.32 | 5.20 | 5.27 | 0.00 | 0.00% | 962,900 |
| Dec 12, 2024 | 5.41 | 5.47 | 5.27 | 5.27 | -0.16 | -2.95% | 1,508,000 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.41 | 5.43 | -0.13 | -2.34% | 1,361,500 |
| Dec 10, 2024 | 5.53 | 5.90 | 5.44 | 5.56 | 0.08 | 1.46% | 2,698,300 |
| Dec 9, 2024 | 5.55 | 5.62 | 5.40 | 5.48 | -0.07 | -1.26% | 1,361,000 |
| Dec 6, 2024 | 5.63 | 5.65 | 5.44 | 5.55 | -0.05 | -0.89% | 1,639,200 |
| Dec 5, 2024 | 5.66 | 5.70 | 5.54 | 5.60 | -0.08 | -1.41% | 3,889,633 |
| Dec 4, 2024 | 5.52 | 5.75 | 5.51 | 5.68 | 0.17 | 3.09% | 2,093,700 |
| Dec 3, 2024 | 5.54 | 5.68 | 5.49 | 5.51 | -0.07 | -1.25% | 986,647 |
| Dec 2, 2024 | 5.69 | 5.72 | 5.53 | 5.58 | -0.10 | -1.76% | 1,527,500 |
| Nov 29, 2024 | 5.64 | 5.74 | 5.60 | 5.68 | 0.09 | 1.61% | 648,321 |
| Nov 27, 2024 | 5.63 | 5.77 | 5.58 | 5.59 | -0.02 | -0.36% | 1,250,011 |
| Nov 26, 2024 | 5.54 | 5.63 | 5.45 | 5.61 | 0.05 | 0.90% | 1,586,600 |
| Nov 25, 2024 | 5.51 | 5.68 | 5.51 | 5.56 | 0.08 | 1.46% | 1,808,057 |
| Nov 22, 2024 | 5.39 | 5.49 | 5.35 | 5.48 | 0.15 | 2.81% | 2,355,447 |
| Nov 21, 2024 | 5.22 | 5.36 | 5.20 | 5.33 | 0.11 | 2.11% | 1,203,700 |
| Nov 20, 2024 | 5.15 | 5.35 | 5.15 | 5.22 | 0.02 | 0.38% | 765,120 |
| Nov 19, 2024 | 5.09 | 5.25 | 5.08 | 5.20 | 0.02 | 0.39% | 2,914,854 |
| Nov 18, 2024 | 5.22 | 5.29 | 5.10 | 5.18 | -0.05 | -0.96% | 2,024,500 |
| Nov 15, 2024 | 5.37 | 5.40 | 5.22 | 5.23 | -0.10 | -1.88% | 1,547,882 |
| Nov 14, 2024 | 5.42 | 5.49 | 5.28 | 5.33 | -0.11 | -2.02% | 1,979,730 |
| Nov 13, 2024 | 5.46 | 5.57 | 5.41 | 5.44 | -0.02 | -0.37% | 2,537,000 |
| Nov 12, 2024 | 5.71 | 5.72 | 5.44 | 5.46 | -0.27 | -4.71% | 2,327,800 |