Free Trial

Brookdale Senior Living (BKD) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free BKD Stock Alerts
$6.66
+0.04 (+0.60%)
(As of 02:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookdale Senior Living Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
-5.67%
3 Month
Performance
+10.08%
6 Month
Performance
+25.19%
Year-To-Date
Performance
+14.43%
1 Year
Performance
+62.44%
Receive BKD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookdale Senior Living and its competitors with MarketBeat's FREE daily newsletter

Ad DeFi Distribution
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.
Grab the PDF here for free:

BKD Stock Chart for Monday, June, 10, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.62$6.62$6.64$6.49990,312 shs$1.28 billion
06/06/2024$6.77$6.62
-2.14%		$6.77$6.571.51 million shs$1.28 billion
06/05/2024$6.71$6.77
+0.82%		$6.83$6.69699,172 shs$1.31 billion
06/04/2024$6.72$6.71
-0.15%		$6.74$6.59866,490 shs$1.30 billion
06/03/2024$6.71$6.72
+0.15%		$6.81$6.541.23 million shs$1.30 billion
05/31/2024$6.65$6.71
+0.90%		$6.73$6.551.54 million shs$1.30 billion
05/30/2024$6.55$6.65
+1.53%		$6.65$6.551.24 million shs$1.28 billion
05/29/2024$6.70$6.55
-2.24%		$6.67$6.521.14 million shs$1.26 billion
05/28/2024$6.75$6.70
-0.74%		$6.86$6.691.43 million shs$1.29 billion
05/27/2024$6.75$6.75$6.76$6.63774,900 shs$1.30 billion
05/24/2024$6.68$6.75
+1.05%		$6.76$6.63774,958 shs$1.30 billion
05/23/2024$6.78$6.68
-1.47%		$6.86$6.61833,716 shs$1.29 billion
05/22/2024$6.90$6.78
-1.67%		$6.97$6.781.41 million shs$1.31 billion
05/21/2024$6.87$6.90
+0.36%		$6.93$6.811.88 million shs$1.33 billion
05/20/2024$6.91$6.87
-0.58%		$6.95$6.82928,480 shs$1.33 billion
05/17/2024$7.07$6.91
-2.26%		$7.08$6.862.63 million shs$1.33 billion
05/16/2024$7.12$7.07
-0.70%		$7.11$6.981.01 million shs$1.36 billion
05/15/2024$7.15$7.12
-0.42%		$7.25$7.001.36 million shs$1.37 billion
05/14/2024$6.99$7.15
+2.29%		$7.28$7.041.76 million shs$1.38 billion
05/13/2024$7.06$6.99
-0.99%		$7.14$6.962.30 million shs$1.35 billion
05/10/2024$7.18$7.06
-1.60%		$7.25$6.981.40 million shs$1.34 billion
05/09/2024$7.01$7.18
+2.43%		$7.28$6.882.59 million shs$1.36 billion
05/08/2024$7.36$7.01
-4.76%		$7.55$6.903.20 million shs$1.33 billion
05/07/2024$7.30$7.36
+0.75%		$7.42$7.202.92 million shs$1.38 billion
05/06/2024$7.49$7.30
-2.54%		$7.62$7.183.18 million shs$1.38 billion
05/03/2024$7.20$7.49
+4.03%		$7.50$7.292.28 million shs$1.42 billion
05/02/2024$7.01$7.20
+2.71%		$7.21$6.973.64 million shs$1.36 billion
05/01/2024$6.81$7.01
+2.94%		$7.25$6.763.25 million shs$1.33 billion
04/30/2024$6.91$6.81
-1.45%		$7.07$6.801.92 million shs$1.29 billion
04/29/2024$6.96$6.91
-0.72%		$7.07$6.861.10 million shs$1.31 billion
04/26/2024$6.87$6.96
+1.38%		$7.02$6.881.84 million shs$1.32 billion
04/25/2024$6.75$6.87
+1.70%		$6.89$6.641.46 million shs$1.30 billion
04/24/2024$6.92$6.75
-2.46%		$6.96$6.751.38 million shs$1.28 billion
04/23/2024$6.58$6.92
+5.17%		$6.93$6.571.18 million shs$1.31 billion
04/22/2024$6.48$6.58
+1.54%		$6.74$6.501.73 million shs$1.25 billion
04/19/2024$6.52$6.49
-0.46%		$6.64$6.351.20 million shs$1.23 billion
04/18/2024$6.46$6.52
+0.93%		$6.63$6.391.38 million shs$1.23 billion
04/17/2024$6.30$6.46
+2.54%		$6.49$6.341.83 million shs$1.22 billion
04/16/2024$6.33$6.30
-0.40%		$6.47$6.231.81 million shs$1.19 billion
04/15/2024$6.47$6.33
-2.24%		$6.59$6.301.21 million shs$1.20 billion
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (Ad)

The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.

Grab the PDF here for free:
04/12/2024$6.65$6.47
-2.71%		$6.66$6.432.71 million shs$1.23 billion
04/11/2024$6.66$6.65
-0.15%		$6.77$6.571.17 million shs$1.26 billion
04/10/2024$6.85$6.66
-2.77%		$6.84$6.561.58 million shs$1.26 billion
04/09/2024$6.92$6.85
-1.01%		$7.05$6.722.86 million shs$1.30 billion
04/08/2024$6.77$6.92
+2.22%		$6.97$6.81997,365 shs$1.31 billion
04/05/2024$6.57$6.79
+3.27%		$6.81$6.593.12 million shs$1.28 billion
04/04/2024$6.75$6.57
-2.67%		$6.92$6.541.45 million shs$1.24 billion
04/03/2024$6.52$6.75
+3.53%		$6.77$6.501.66 million shs$1.28 billion
04/02/2024$6.74$6.52
-3.26%		$6.75$6.452.19 million shs$1.23 billion
04/01/2024$6.61$6.74
+1.97%		$6.82$6.582.19 million shs$1.28 billion
03/29/2024$6.62$6.61
-0.08%		$6.71$6.583.04 million shs$1.25 billion
03/28/2024$6.60$6.62
+0.30%		$6.71$6.583.04 million shs$1.25 billion
03/27/2024$6.44$6.60
+2.41%		$6.61$6.452.02 million shs$1.25 billion
03/26/2024$6.47$6.44
-0.46%		$6.62$6.442.56 million shs$1.22 billion
03/25/2024$6.44$6.47
+0.47%		$6.55$6.431.11 million shs$1.23 billion
03/22/2024$6.51$6.44
-1.00%		$6.53$6.421.26 million shs$1.22 billion
03/21/2024$6.37$6.51
+2.12%		$6.71$6.382.07 million shs$1.23 billion
03/20/2024$6.38$6.37
-0.08%		$6.40$6.201.70 million shs$1.21 billion
03/19/2024$6.10$6.38
+4.51%		$6.41$6.092.84 million shs$1.21 billion
03/18/2024$6.00$6.10
+1.67%		$6.15$5.921.72 million shs$1.15 billion
03/15/2024$5.88$6.01
+2.21%		$6.03$5.762.93 million shs$1.14 billion
03/14/2024$6.18$5.88
-4.94%		$6.16$5.831.38 million shs$1.11 billion
03/13/2024$6.17$6.18
+0.16%		$6.35$6.154.14 million shs$1.17 billion
03/12/2024$5.88$6.17
+4.93%		$6.26$5.802.63 million shs$1.17 billion
03/11/2024$6.05$5.88
-2.81%		$6.09$5.83923,879 shs$1.11 billion

Related Companies:
This page (NYSE:BKD) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored