Brookdale Senior Living Inc (NY: BKD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	6.490	6.590	6.300	6.320	1,208,976	-0.15(-2.32%)
Apr 12, 2024	6.650	6.660	6.430	6.470	2,705,220	-0.18(-2.71%)
Apr 11, 2024	6.700	6.770	6.570	6.650	1,170,775	-0.01(-0.15%)
Apr 10, 2024	6.680	6.840	6.560	6.660	1,576,773	-0.19(-2.77%)
Apr 09, 2024	7.000	7.050	6.720	6.850	2,876,880	-0.07(-1.01%)
Apr 08, 2024	6.820	6.970	6.800	6.920	997,365	+0.15(+2.22%)
Apr 05, 2024	6.570	6.810	6.560	6.770	3,121,434	+0.20(+3.04%)
Apr 04, 2024	6.880	6.920	6.535	6.570	1,453,417	-0.18(-2.67%)
Apr 03, 2024	6.500	6.770	6.495	6.750	1,660,852	+0.23(+3.53%)
Apr 02, 2024	6.640	6.745	6.450	6.520	2,195,122	-0.22(-3.26%)
Apr 01, 2024	6.610	6.820	6.580	6.740	2,193,544	+0.13(+1.97%)
Mar 28, 2024	6.600	6.610	6.605	6.610	3,039,456	+0.02(+0.30%)
Mar 27, 2024	6.500	6.610	6.450	6.590	2,019,900	+0.16(+2.49%)
Mar 26, 2024	6.530	6.620	6.430	6.430	2,556,916	-0.03(-0.46%)
Mar 25, 2024	6.470	6.550	6.425	6.460	1,111,281	+0.02(+0.31%)
Mar 22, 2024	6.520	6.530	6.420	6.440	1,263,185	-0.06(-0.92%)
Mar 21, 2024	6.400	6.710	6.380	6.500	2,070,835	+0.13(+2.04%)
Mar 20, 2024	6.380	6.400	6.200	6.370	1,699,985	-0.01(-0.16%)
Mar 19, 2024	6.080	6.420	6.080	6.380	2,837,339	+0.28(+4.59%)
Mar 18, 2024	6.020	6.150	5.920	6.100	1,720,452	+0.10(+1.67%)
Mar 15, 2024	5.830	6.030	5.755	6.000	2,934,145	+0.13(+2.21%)
Mar 14, 2024	6.160	6.170	5.830	5.870	1,381,469	-0.31(-5.02%)
Mar 13, 2024	6.150	6.350	6.150	6.180	4,136,046	+0.01(+0.16%)
Mar 12, 2024	5.860	6.260	5.797	6.170	2,632,912	+0.29(+4.93%)
Mar 11, 2024	6.030	6.090	5.825	5.880	923,912	-0.17(-2.81%)
Mar 08, 2024	5.890	6.270	5.860	6.050	1,656,683	+0.20(+3.42%)
Mar 07, 2024	5.730	5.910	5.685	5.850	1,078,407	+0.28(+5.03%)
Mar 06, 2024	5.580	5.690	5.470	5.570	1,097,609	+0.11(+2.01%)
Mar 05, 2024	5.570	5.680	5.460	5.460	1,631,639	-0.13(-2.33%)
Mar 04, 2024	5.540	5.650	5.475	5.590	913,376	+0.02(+0.36%)
Mar 01, 2024	5.750	5.780	5.545	5.570	1,706,298	-0.15(-2.62%)
Feb 29, 2024	5.820	5.875	5.670	5.720	7,571,365	+0.01(+0.18%)
Feb 28, 2024	5.800	5.970	5.700	5.710	2,236,364	-0.20(-3.38%)
Feb 27, 2024	5.730	5.920	5.700	5.910	1,418,611	+0.24(+4.23%)
Feb 26, 2024	5.350	5.680	5.290	5.670	1,729,458	+0.39(+7.39%)
Feb 23, 2024	5.310	5.460	5.280	5.280	1,981,251	-0.07(-1.31%)
Feb 22, 2024	5.480	5.580	5.320	5.350	2,048,252	-0.15(-2.73%)
Feb 21, 2024	5.600	6.030	5.270	5.500	5,384,262	-0.66(-10.71%)
Feb 20, 2024	6.010	6.205	6.000	6.160	2,530,477	-0.01(-0.16%)
Feb 16, 2024	6.180	6.310	6.120	6.170	1,862,574	-0.12(-1.91%)
Feb 15, 2024	6.240	6.300	6.095	6.290	2,654,047	+0.10(+1.62%)
Feb 14, 2024	5.920	6.195	5.905	6.190	2,038,230	+0.40(+6.91%)
Feb 13, 2024	5.720	5.905	5.625	5.790	1,905,376	-0.19(-3.18%)
Feb 12, 2024	5.530	6.040	5.505	5.980	2,774,298	+0.47(+8.53%)
Feb 09, 2024	5.460	5.520	5.360	5.510	1,300,962	+0.04(+0.73%)
Feb 08, 2024	5.480	5.540	5.435	5.470	793,932	-0.03(-0.55%)
Feb 07, 2024	5.510	5.520	5.410	5.500	963,408	+0.01(+0.18%)
Feb 06, 2024	5.410	5.520	5.340	5.490	1,053,713	+0.06(+1.10%)
Feb 05, 2024	5.500	5.545	5.375	5.430	1,646,405	-0.20(-3.55%)
Feb 02, 2024	5.600	5.630	5.510	5.630	1,057,814	-0.06(-1.05%)