Brookdale Senior Living Inc (NY: BKD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	5.630	5.650	5.440	5.550	1,639,162	-0.05(-0.89%)
Dec 05, 2024	5.660	5.700	5.540	5.600	3,889,632	-0.08(-1.41%)
Dec 04, 2024	5.520	5.745	5.510	5.680	2,093,664	+0.17(+3.09%)
Dec 03, 2024	5.540	5.680	5.490	5.510	986,647	-0.07(-1.25%)
Dec 02, 2024	5.690	5.720	5.530	5.580	1,527,455	-0.10(-1.76%)
Nov 29, 2024	5.640	5.735	5.600	5.680	648,321	+0.09(+1.61%)
Nov 27, 2024	5.630	5.770	5.580	5.590	1,250,011	-0.02(-0.36%)
Nov 26, 2024	5.540	5.630	5.450	5.610	1,586,557	+0.05(+0.90%)
Nov 25, 2024	5.510	5.680	5.508	5.560	1,808,021	+0.08(+1.46%)
Nov 22, 2024	5.390	5.490	5.350	5.480	2,355,447	+0.15(+2.81%)
Nov 21, 2024	5.220	5.355	5.200	5.330	1,203,684	+0.11(+2.11%)
Nov 20, 2024	5.150	5.345	5.150	5.220	765,120	+0.02(+0.38%)
Nov 19, 2024	5.090	5.245	5.080	5.200	2,914,854	+0.02(+0.39%)
Nov 18, 2024	5.220	5.290	5.100	5.180	2,024,493	-0.05(-0.96%)
Nov 15, 2024	5.370	5.400	5.220	5.230	1,547,882	-0.10(-1.88%)
Nov 14, 2024	5.420	5.485	5.275	5.330	1,979,730	-0.11(-2.02%)
Nov 13, 2024	5.460	5.565	5.410	5.440	2,536,994	-0.02(-0.37%)
Nov 12, 2024	5.710	5.715	5.440	5.460	2,327,776	-0.27(-4.71%)
Nov 11, 2024	5.600	5.800	5.385	5.730	2,797,757	+0.23(+4.18%)
Nov 08, 2024	5.680	5.695	5.460	5.500	3,330,772	-0.20(-3.51%)
Nov 07, 2024	6.100	6.165	5.385	5.700	5,747,089	-0.76(-11.76%)
Nov 06, 2024	6.590	6.650	6.365	6.460	2,005,738	+0.20(+3.19%)
Nov 05, 2024	6.210	6.300	6.180	6.260	709,844	+0.02(+0.32%)
Nov 04, 2024	6.220	6.290	6.180	6.240	879,386	-0.01(-0.16%)
Nov 01, 2024	6.300	6.400	6.190	6.250	1,235,514	-0.02(-0.32%)
Oct 31, 2024	6.300	6.315	6.220	6.270	1,735,016	-0.06(-0.95%)
Oct 30, 2024	6.230	6.375	6.220	6.330	843,860	+0.07(+1.12%)
Oct 29, 2024	6.300	6.350	6.210	6.260	1,262,008	-0.05(-0.79%)
Oct 28, 2024	6.220	6.350	6.150	6.310	981,661	+0.19(+3.10%)
Oct 25, 2024	6.220	6.230	6.090	6.120	902,846	-0.09(-1.45%)
Oct 24, 2024	6.130	6.240	6.105	6.210	1,610,339	+0.05(+0.81%)
Oct 23, 2024	6.150	6.200	5.990	6.160	1,330,261	-0.02(-0.32%)
Oct 22, 2024	6.230	6.340	6.180	6.180	1,480,916	-0.10(-1.59%)
Oct 21, 2024	6.540	6.610	6.270	6.280	2,539,507	-0.30(-4.56%)
Oct 18, 2024	6.600	6.725	6.530	6.580	1,160,657	-0.03(-0.45%)
Oct 17, 2024	6.640	6.755	6.590	6.610	1,952,884	-0.07(-1.05%)
Oct 16, 2024	6.410	6.830	6.300	6.680	6,454,430	+0.61(+10.05%)
Oct 15, 2024	6.010	6.140	5.990	6.070	1,226,535	+0.02(+0.33%)
Oct 14, 2024	5.900	6.120	5.900	6.050	2,116,053	+0.14(+2.37%)
Oct 11, 2024	5.840	6.010	5.760	5.910	2,102,275	+0.10(+1.72%)
Oct 10, 2024	5.740	5.825	5.705	5.810	2,919,559	+0.07(+1.22%)
Oct 09, 2024	5.680	5.769	5.480	5.740	3,270,645	+0.06(+1.06%)
Oct 08, 2024	6.010	6.020	5.570	5.680	6,373,054	-0.27(-4.54%)
Oct 07, 2024	5.950	6.005	5.670	5.950	6,963,124	-0.25(-4.03%)
Oct 04, 2024	6.350	6.352	6.140	6.200	4,382,168	-0.11(-1.74%)
Oct 03, 2024	6.590	6.610	6.225	6.310	3,287,053	-0.31(-4.68%)
Oct 02, 2024	6.590	6.725	6.560	6.620	2,328,844	+0.02(+0.30%)