BKD - Brookdale Senior Living Inc.
6.66
0.050 0.751%
Share volume: 2,504,917
Last Updated: 05-08-2025
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.61
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.57 | $6.57 | $6.83 | $6.83 | $6.52 | $6.52 | $6.66 | $6.66 | 2,504,917 | $2,504,917.00 |
| 05-07-2025 | $6.50 | $6.50 | $6.77 | $6.77 | $6.07 | $6.07 | $6.61 | $6.61 | 7,833,002 | $7,833,002.00 |
| 05-06-2025 | $6.56 | $6.56 | $6.80 | $6.80 | $6.53 | $6.53 | $6.75 | $6.75 | 3,683,782 | $3,683,782.00 |
| 05-05-2025 | $6.59 | $6.59 | $6.68 | $6.68 | $6.57 | $6.57 | $6.63 | $6.63 | 2,456,794 | $2,456,794.00 |
| 05-02-2025 | $6.62 | $6.62 | $6.68 | $6.68 | $6.53 | $6.53 | $6.58 | $6.58 | 2,303,101 | $2,303,101.00 |
| 05-01-2025 | $6.51 | $6.51 | $6.63 | $6.63 | $6.46 | $6.46 | $6.57 | $6.57 | 1,892,063 | $1,892,063.00 |
| 04-30-2025 | $6.48 | $6.48 | $6.61 | $6.61 | $6.33 | $6.33 | $6.56 | $6.56 | 1,965,559 | $1,965,559.00 |
| 04-29-2025 | $6.37 | $6.37 | $6.55 | $6.55 | $6.36 | $6.36 | $6.51 | $6.51 | 3,068,545 | $3,068,545.00 |
| 04-28-2025 | $6.29 | $6.29 | $6.41 | $6.41 | $6.28 | $6.28 | $6.37 | $6.37 | 2,663,993 | $2,663,993.00 |
| 04-25-2025 | $6.24 | $6.24 | $6.35 | $6.35 | $6.15 | $6.15 | $6.30 | $6.30 | 1,844,744 | $1,844,744.00 |
