Stockscreener 앱 받기
5.59
0.36%
-0.02
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.77 | $5.58 | $0.19 | 1,201,904.0 | -0.36% |
| 2024-11-26 | $5.63 | $5.45 | $0.18 | 1,565,241.0 | +0.90% |
| 2024-11-25 | $5.68 | $5.51 | $0.172 | 1,754,817.0 | +1.46% |
| 2024-11-22 | $5.49 | $5.35 | $0.14 | 2,320,936.0 | +2.81% |
| 2024-11-21 | $5.36 | $5.20 | $0.155 | 1,161,031.0 | +2.11% |
| 2024-11-20 | $5.34 | $5.15 | $0.195 | 716,139.0 | +0.38% |
| 2024-11-19 | $5.25 | $5.08 | $0.165 | 2,765,726.0 | +0.39% |
| 2024-11-18 | $5.29 | $5.10 | $0.19 | 1,990,612.0 | -0.96% |
| 2024-11-15 | $5.40 | $5.22 | $0.18 | 1,502,091.0 | -1.88% |
| 2024-11-14 | $5.49 | $5.28 | $0.21 | 1,890,852.0 | -2.02% |
| 2024-11-13 | $5.57 | $5.41 | $0.155 | 2,497,992.0 | -0.37% |
| 2024-11-12 | $5.71 | $5.44 | $0.275 | 2,272,847.0 | -4.71% |
| 2024-11-11 | $5.80 | $5.38 | $0.415 | 2,740,792.0 | +4.18% |
| 2024-11-08 | $5.70 | $5.46 | $0.2349 | 3,276,477.0 | -3.51% |
| 2024-11-07 | $6.17 | $5.38 | $0.78 | 5,747,087.0 | -11.76% |
| 2024-11-06 | $6.65 | $6.37 | $0.285 | 1,931,443.0 | +3.19% |
| 2024-11-05 | $6.30 | $6.18 | $0.12 | 673,056.0 | +0.32% |
| 2024-11-04 | $6.29 | $6.18 | $0.11 | 832,344.0 | -0.16% |
| 2024-11-01 | $6.40 | $6.19 | $0.21 | 1,172,257.0 | -0.32% |
| 2024-10-31 | $6.32 | $6.22 | $0.095 | 1,702,291.0 | -0.95% |
| 2024-10-30 | $6.38 | $6.22 | $0.155 | 807,478.0 | +1.12% |
| 2024-10-29 | $6.35 | $6.21 | $0.14 | 1,235,817.0 | -0.79% |
Brookdale Senior Living Inc 주식 (BKD) 연도별 가격 이력
이 심층 분석에서는 Brookdale Senior Living Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookdale Senior Living Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookdale Senior Living Inc 주식 (BKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.65 | $5.08 | $1.57 | 39,215,548.0 | -10.85% |
| 2024-10 | $6.85 | $5.48 | $1.37 | 59,443,080.0 | -7.66% |
| 2024-09 | $7.11 | $6.41 | $0.70 | 44,441,316.0 | -4.50% |
| 2024-08 | $7.92 | $6.53 | $1.38 | 44,235,810.0 | -8.02% |
| 2024-07 | $8.12 | $6.79 | $1.33 | 51,170,768.0 | +13.18% |
| 2024-06 | $7.00 | $6.36 | $0.645 | 30,634,234.0 | +1.79% |
| 2024-05 | $7.62 | $6.52 | $1.10 | 41,562,717.0 | -1.18% |
| 2024-04 | $7.07 | $6.23 | $0.84 | 37,812,286.0 | +2.72% |
| 2024-03 | $6.71 | $5.46 | $1.25 | 38,410,977.0 | +15.56% |
| 2024-02 | $6.31 | $5.27 | $1.04 | 43,855,563.0 | +4.57% |
| 2024-01 | $6.15 | $5.41 | $0.745 | 31,060,484.0 | -6.01% |
Brookdale Senior Living Inc 주식 (BKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.11 | $5.11 | $0.9999 | 41,696,181.0 | +9.81% |
| 2023-11 | $5.58 | $3.84 | $1.74 | 56,804,120.0 | +35.55% |
| 2023-10 | $4.25 | $3.62 | $0.635 | 21,565,034.0 | -5.56% |
| 2023-09 | $4.49 | $3.88 | $0.615 | 24,237,476.0 | -2.59% |
| 2023-08 | $4.71 | $3.46 | $1.25 | 25,542,574.0 | +20.74% |
| 2023-07 | $4.39 | $3.44 | $0.955 | 22,957,890.0 | -16.59% |
| 2023-06 | $4.33 | $3.38 | $0.955 | 27,285,006.0 | +22.32% |
| 2023-05 | $4.30 | $3.33 | $0.97 | 42,801,869.0 | -19.58% |
| 2023-04 | $4.52 | $2.79 | $1.72 | 41,781,319.0 | +45.42% |
| 2023-03 | $3.45 | $2.27 | $1.18 | 51,465,910.0 | -8.67% |
| 2023-02 | $3.59 | $2.52 | $1.07 | 51,998,687.0 | +12.15% |
| 2023-01 | $3.00 | $2.37 | $0.63 | 51,054,002.0 | +5.49% |
Brookdale Senior Living Inc 주식 (BKD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.42 | $2.61 | $0.81 | 54,980,362.0 | -13.33% |
| 2022-11 | $5.07 | $2.85 | $2.22 | 100,638,839.0 | -29.53% |
| 2022-10 | $5.18 | $3.87 | $1.31 | 57,320,084.0 | +4.68% |
| 2022-09 | $5.43 | $4.24 | $1.19 | 35,768,367.0 | -2.95% |
| 2022-08 | $5.49 | $4.23 | $1.26 | 32,653,886.0 | -8.71% |
| 2022-07 | $4.96 | $4.02 | $0.9405 | 28,050,562.0 | +6.17% |
| 2022-06 | $5.79 | $4.43 | $1.36 | 41,572,845.0 | -20.35% |
| 2022-05 | $6.41 | $5.21 | $1.20 | 54,603,003.0 | -7.77% |
| 2022-04 | $7.61 | $6.01 | $1.60 | 42,873,314.0 | -12.34% |
| 2022-03 | $7.36 | $6.37 | $0.99 | 50,969,910.0 | +2.47% |
| 2022-02 | $7.00 | $4.88 | $2.12 | 63,545,008.0 | +30.06% |
| 2022-01 | $5.62 | $4.91 | $0.71 | 46,280,331.0 | +2.52% |
0.61%
0.25%
자본화:
|
볼륨(24시간):