loading

Brookdale Senior Living Inc 주식 (BKD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $6.79 $6.62 $0.17 1,945,586.0 -0.30%
2025-06-05 $6.77 $6.53 $0.24 1,932,766.0 +1.21%
2025-06-04 $6.72 $6.56 $0.16 1,958,668.0 +0.30%
2025-06-03 $6.65 $6.37 $0.28 5,665,210.0 +3.61%
2025-06-02 $6.54 $6.26 $0.28 2,130,433.0 -2.15%
2025-05-30 $6.59 $6.43 $0.16 1,640,956.0 +0.46%
2025-05-29 $6.58 $6.47 $0.11 1,363,977.0 -0.31%
2025-05-28 $6.61 $6.46 $0.155 1,540,944.0 -1.37%
2025-05-27 $6.64 $6.41 $0.235 1,925,116.0 +2.81%
2025-05-23 $6.50 $6.31 $0.19 2,219,581.0 -0.16%
2025-05-22 $6.54 $6.41 $0.135 2,756,089.0 -2.13%
2025-05-21 $6.82 $6.54 $0.28 2,649,076.0 -2.53%
2025-05-20 $6.77 $6.68 $0.085 1,699,062.0 -0.30%
2025-05-19 $6.90 $6.74 $0.16 1,468,571.0 -2.03%
2025-05-16 $6.96 $6.75 $0.2125 2,704,516.0 +0.88%
2025-05-15 $6.84 $6.59 $0.255 3,052,578.0 +0.74%
2025-05-14 $6.94 $6.77 $0.17 4,309,046.0 -2.02%
2025-05-13 $6.96 $6.75 $0.205 2,341,251.0 +1.17%
2025-05-12 $7.04 $6.75 $0.295 2,083,077.0 +0.00%
2025-05-09 $6.91 $6.61 $0.295 2,549,342.0 +2.70%
2025-05-08 $6.83 $6.51 $0.315 2,504,843.0 +0.76%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $6.79 $6.26 $0.525 15,578,249.0 +2.61%
2025-05 $7.04 $6.07 $0.97 54,975,396.0 -0.76%
2025-04 $6.62 $4.97 $1.65 73,939,466.0 +4.79%
2025-03 $6.38 $5.43 $0.95 64,699,878.0 +9.82%
2025-02 $6.08 $4.45 $1.62 48,638,065.0 +23.11%
2025-01 $5.26 $4.59 $0.67 44,092,625.0 -7.95%

Brookdale Senior Living Inc 주식 (BKD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.89 $4.89 $1.00 33,018,626.0 -13.03%
2024-11 $6.65 $5.08 $1.57 38,643,566.0 -9.41%
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

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%
$93.89
price up icon 0.01%
$31.90
price down icon 0.84%
medical_care_facilities CHE
$562.41
price up icon 0.29%
$152.38
price up icon 0.45%
medical_care_facilities DVA
$137.90
price up icon 0.12%
medical_care_facilities EHC
$121.54
price up icon 0.21%
자본화:     |  볼륨(24시간):