Brookdale Senior Living Inc (BKDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 11:48AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 17 May 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 100 |
| 16 May 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 15 May 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 14 May 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 13 May 2024 | 95.79 | 96.71 | 95.66 | 96.33 | 96.33 | 14,100 |
| 13 May 2024 | 0.875 Dividend | |||||
| 10 May 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 100.86 | - |
| 09 May 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 100.86 | - |
| 08 May 2024 | 100.58 | 101.73 | 100.58 | 101.73 | 100.86 | 400 |
| 07 May 2024 | 99.29 | 99.82 | 99.29 | 99.82 | 98.96 | 200 |
| 06 May 2024 | 103.00 | 103.26 | 99.07 | 99.07 | 98.22 | 1,200 |
| 03 May 2024 | 101.10 | 102.17 | 100.36 | 101.87 | 100.99 | 3,900 |
| 02 May 2024 | 97.21 | 98.23 | 97.21 | 98.23 | 97.39 | 400 |
| 01 May 2024 | 94.83 | 98.78 | 94.83 | 98.78 | 97.93 | 3,100 |
| 30 Apr 2024 | 95.34 | 96.29 | 93.81 | 93.83 | 93.02 | 1,000 |
| 29 Apr 2024 | 94.30 | 94.31 | 94.30 | 94.31 | 93.50 | 300 |
| 26 Apr 2024 | 95.96 | 95.96 | 95.02 | 95.32 | 94.50 | 1,100 |
| 25 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.10 | 200 |
| 24 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.44 | 100 |
| 23 Apr 2024 | 92.57 | 94.24 | 92.57 | 93.86 | 93.05 | 600 |
| 22 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.95 | - |
| 19 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.95 | - |
| 18 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.95 | 400 |
| 17 Apr 2024 | 88.09 | 88.09 | 86.70 | 86.70 | 85.95 | 600 |
| 16 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | - |
| 15 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | - |
| 12 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | - |
| 11 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | - |
| 10 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | - |
| 09 Apr 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 93.30 | 100 |
| 08 Apr 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.14 | 200 |
| 05 Apr 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.34 | - |
| 04 Apr 2024 | 92.44 | 94.05 | 92.13 | 92.13 | 91.34 | 600 |
| 03 Apr 2024 | 89.65 | 92.25 | 89.65 | 92.25 | 91.46 | 200 |
| 02 Apr 2024 | 91.37 | 91.50 | 91.37 | 91.50 | 90.71 | 10,200 |
| 01 Apr 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 90.75 | 100 |
| 28 Mar 2024 | 91.12 | 91.70 | 91.12 | 91.67 | 90.88 | 26,200 |
| 27 Mar 2024 | 90.35 | 90.45 | 90.35 | 90.45 | 89.67 | 400 |
| 26 Mar 2024 | 90.17 | 90.18 | 89.62 | 89.62 | 88.85 | 900 |
| 25 Mar 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.87 | - |
| 22 Mar 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.87 | - |
| 21 Mar 2024 | 90.11 | 91.66 | 90.10 | 91.66 | 90.87 | 3,400 |
| 20 Mar 2024 | 87.20 | 87.23 | 86.71 | 86.71 | 85.96 | 900 |
| 19 Mar 2024 | 87.57 | 87.67 | 87.57 | 87.67 | 86.91 | 50,500 |
| 18 Mar 2024 | 82.95 | 83.27 | 82.95 | 83.27 | 82.55 | 200 |
| 15 Mar 2024 | 81.05 | 82.00 | 81.05 | 82.00 | 81.29 | 700 |
| 14 Mar 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 85.69 | - |
| 13 Mar 2024 | 85.37 | 86.66 | 85.37 | 86.43 | 85.69 | 2,100 |
| 12 Mar 2024 | 84.17 | 85.66 | 84.17 | 85.66 | 84.92 | 1,200 |
| 11 Mar 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 82.77 | - |
| 08 Mar 2024 | 84.38 | 85.85 | 82.08 | 83.49 | 82.77 | 3,900 |
| 07 Mar 2024 | 80.68 | 81.19 | 80.37 | 80.37 | 79.68 | 1,000 |
| 06 Mar 2024 | 78.25 | 78.25 | 76.75 | 77.09 | 76.43 | 800 |
| 05 Mar 2024 | 76.84 | 76.84 | 75.05 | 76.05 | 75.40 | 500 |
| 04 Mar 2024 | 76.39 | 77.48 | 76.39 | 77.48 | 76.81 | 600 |
| 01 Mar 2024 | 78.63 | 78.63 | 77.14 | 77.14 | 76.48 | 25,400 |
| 29 Feb 2024 | 80.77 | 80.77 | 79.56 | 79.59 | 78.91 | 413,200 |
| 28 Feb 2024 | 81.90 | 81.93 | 81.90 | 81.93 | 81.23 | 1,000 |
| 27 Feb 2024 | 80.18 | 81.18 | 80.18 | 81.18 | 80.48 | 1,900 |
| 26 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.66 | 100 |
| 23 Feb 2024 | 76.09 | 76.09 | 74.30 | 74.30 | 73.66 | 300 |
| 22 Feb 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 76.55 | - |
| 21 Feb 2024 | 82.68 | 82.68 | 74.44 | 77.21 | 76.55 | 2,900 |
| 20 Feb 2024 | 84.34 | 84.34 | 83.53 | 83.53 | 82.81 | 400 |
| 16 Feb 2024 | 85.55 | 86.07 | 85.55 | 86.07 | 85.33 | 800 |
| 15 Feb 2024 | 84.65 | 86.39 | 84.47 | 86.39 | 85.65 | 27,200 |
| 14 Feb 2024 | 82.69 | 84.29 | 82.69 | 84.29 | 83.57 | 800 |
| 13 Feb 2024 | 80.53 | 80.79 | 80.53 | 80.79 | 80.10 | 400 |
| 13 Feb 2024 | 0.875 Dividend | |||||
| 12 Feb 2024 | 78.20 | 83.45 | 78.20 | 83.09 | 81.51 | 1,700 |
| 09 Feb 2024 | 76.40 | 76.40 | 75.74 | 75.74 | 74.30 | 900 |
| 08 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.55 | - |
| 07 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.55 | - |
| 06 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.55 | - |
| 05 Feb 2024 | 76.10 | 76.10 | 76.00 | 76.00 | 74.55 | 50,200 |
| 02 Feb 2024 | 79.25 | 79.25 | 78.15 | 78.15 | 76.67 | 300 |
| 01 Feb 2024 | 77.01 | 79.74 | 77.01 | 79.74 | 78.22 | 400 |
| 31 Jan 2024 | 79.01 | 79.01 | 76.63 | 76.63 | 75.17 | 600 |
| 30 Jan 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 77.17 | 300 |
| 29 Jan 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 77.66 | - |
| 26 Jan 2024 | 79.12 | 79.17 | 79.12 | 79.17 | 77.66 | 400 |
| 25 Jan 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 82.45 | 100,000 |
| 24 Jan 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 82.45 | - |
| 23 Jan 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 82.45 | 27,500 |
| 22 Jan 2024 | 81.82 | 83.46 | 81.82 | 83.46 | 81.87 | 300 |
| 19 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 74.90 | 20,400 |
| 18 Jan 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 76.44 | - |
| 17 Jan 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 76.44 | 200 |
| 16 Jan 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 77.74 | 200 |
| 12 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 77.62 | - |
| 11 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 77.62 | - |
| 10 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 77.62 | - |
| 09 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 77.62 | - |
| 08 Jan 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 77.62 | 200 |
| 05 Jan 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 77.77 | - |
| 04 Jan 2024 | 80.04 | 80.04 | 79.28 | 79.28 | 77.77 | 200 |
| 03 Jan 2024 | 79.66 | 80.26 | 79.66 | 80.26 | 78.73 | 500 |
| 02 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 78.89 | 40,200 |
| 29 Dec 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 81.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.