Stockscreener 앱 받기
6.26
0.32%
0.02
시간 외 거래:
6.26
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $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% |
| 2024-10-28 | $6.35 | $6.15 | $0.20 | 972,230.0 | +3.10% |
| 2024-10-25 | $6.23 | $6.09 | $0.14 | 875,699.0 | -1.45% |
| 2024-10-24 | $6.24 | $6.11 | $0.135 | 1,600,626.0 | +0.81% |
| 2024-10-23 | $6.20 | $5.99 | $0.21 | 1,285,811.0 | -0.32% |
| 2024-10-22 | $6.34 | $6.18 | $0.16 | 1,456,461.0 | -1.59% |
| 2024-10-21 | $6.61 | $6.27 | $0.34 | 2,513,091.0 | -4.56% |
| 2024-10-18 | $6.72 | $6.53 | $0.195 | 1,138,752.0 | -0.45% |
| 2024-10-17 | $6.75 | $6.59 | $0.165 | 1,930,907.0 | -1.05% |
| 2024-10-16 | $6.83 | $6.30 | $0.53 | 6,398,446.0 | +10.05% |
| 2024-10-15 | $6.14 | $5.99 | $0.15 | 1,198,522.0 | +0.33% |
| 2024-10-14 | $6.12 | $5.90 | $0.22 | 2,068,659.0 | +2.37% |
| 2024-10-11 | $6.01 | $5.76 | $0.25 | 2,080,509.0 | +1.72% |
| 2024-10-10 | $5.83 | $5.71 | $0.12 | 2,885,511.0 | +1.22% |
| 2024-10-09 | $5.77 | $5.48 | $0.2887 | 3,226,193.0 | +1.06% |
| 2024-10-08 | $6.02 | $5.57 | $0.45 | 5,976,982.0 | -4.54% |
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 | $6.40 | $6.18 | $0.22 | 3,350,713.0 | -0.16% |
| 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% |
4.74%
1.92%
자본화:
|
볼륨(24시간):