5.87
price down icon5.93%   -0.37
after-market 시간 외 거래: 5.87
loading

Brookdale Senior Living Inc 주식 (BKD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $6.27 $5.79 $0.48 3,477,390.0 -5.93%
2025-04-17 $6.38 $6.17 $0.215 4,358,049.0 -1.11%
2025-04-16 $6.62 $6.24 $0.385 3,982,016.0 +1.61%
2025-04-15 $6.33 $6.16 $0.165 3,870,874.0 -0.48%
2025-04-14 $6.33 $5.74 $0.59 4,846,245.0 +8.52%
2025-04-11 $5.86 $5.61 $0.251 2,927,583.0 -1.37%
2025-04-10 $6.00 $5.64 $0.36 3,082,245.0 -1.02%
2025-04-09 $5.95 $4.97 $0.98 6,421,238.0 +14.81%
2025-04-08 $5.70 $5.08 $0.62 2,706,208.0 -8.23%
2025-04-07 $5.84 $5.24 $0.6026 3,617,120.0 -3.79%
2025-04-04 $6.22 $5.79 $0.435 5,781,867.0 -7.19%
2025-04-03 $6.28 $5.87 $0.41 4,252,658.0 +3.64%
2025-04-02 $6.16 $5.99 $0.175 2,631,638.0 -1.15%
2025-04-01 $6.25 $5.97 $0.275 3,987,062.0 -2.40%
2025-03-31 $6.38 $6.11 $0.27 4,790,422.0 +1.79%
2025-03-28 $6.18 $5.93 $0.245 3,229,200.0 +4.06%
2025-03-27 $5.96 $5.75 $0.206 16,364,026.0 +0.34%
2025-03-26 $6.01 $5.88 $0.13 966,508.0 -0.34%
2025-03-25 $6.12 $5.89 $0.225 1,486,957.0 -1.83%

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
2025-04 $6.62 $4.97 $1.65 59,419,583.0 -6.23%
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%
$91.83
price up icon 0.08%
$31.25
price down icon 2.40%
$119.93
price down icon 6.29%
medical_care_facilities CHE
$563.62
price down icon 3.11%
medical_care_facilities EHC
$96.12
price down icon 7.00%
medical_care_facilities THC
$110.41
price down icon 9.36%
자본화:     |  볼륨(24시간):