Brookdale Senior Living Inc. 7. (BKDT) NYSE

77.60

-2.09(-2.62%)

Updated at June 12 09:42AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 11, 2025	0	77.6	77.6	0	0	0
March 28, 2025	77.6	77.6	77.6	77.6	77.6	0
March 27, 2025	77.54	77.6	77.6	78.58	77.42	1.07M
March 26, 2025	79.69	79.69	79.69	79.69	79.69	0
March 25, 2025	79.69	79.69	79.69	79.69	79.69	0
March 24, 2025	79.69	79.69	79.69	79.69	79.69	0
March 21, 2025	79.69	79.69	79.69	79.69	79.69	0
March 20, 2025	79.69	79.69	79.69	79.69	79.69	0
March 19, 2025	79.69	79.69	79.69	79.69	79.69	0
March 18, 2025	79.69	79.69	79.69	79.69	79.69	0
March 17, 2025	79.69	79.69	79.69	79.69	79.69	0
March 14, 2025	79.69	79.69	79.69	79.69	79.69	0
March 13, 2025	79.69	79.69	79.69	79.69	79.69	0
March 12, 2025	79.69	79.69	79.69	79.69	79.69	0
March 11, 2025	79.69	79.69	79.69	79.69	79.69	0
March 10, 2025	79.69	79.69	79.69	79.69	79.69	0
March 07, 2025	79.69	79.69	79.69	79.69	79.69	0
March 06, 2025	79.69	79.69	79.69	79.69	79.69	0
March 05, 2025	79.69	79.69	79.69	79.69	79.69	0
March 04, 2025	79.69	79.69	79.69	79.69	79.69	0
March 03, 2025	79.69	79.69	79.69	79.69	79.69	0
February 28, 2025	79.69	79.69	79.69	79.69	79.69	0
February 27, 2025	79.69	79.69	79.69	79.69	79.69	0
February 26, 2025	79.69	79.69	79.69	79.69	79.69	22,524
February 25, 2025	73.23	73.23	73.23	73.23	73.23	0
February 24, 2025	73.23	73.23	73.23	73.23	73.23	0
February 21, 2025	73.23	73.23	73.23	73.23	73.23	22,238
February 20, 2025	73.75	73.76	73.76	73.76	73.75	400
February 19, 2025	73.76	74.4	74.4	74.4	73.76	500
February 18, 2025	71.91	71.91	71.91	71.91	71.91	0
February 14, 2025	70.55	71.91	71.91	71.91	70.55	400
February 13, 2025	69.32	72.55	71.67	72.55	69.16	735
February 12, 2025	65.34	65.34	64.55	65.34	65.34	215
February 11, 2025	62.63	62.63	61.87	62.63	62.63	0