Stockscreener 앱 받기
10.78
1.32%
0.14
시간 외 거래:
10.78
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.79 | $10.56 | $0.235 | 3,223,189.0 | +1.32% |
| 2025-12-04 | $10.71 | $10.53 | $0.185 | 2,988,892.0 | +0.28% |
| 2025-12-03 | $10.99 | $10.48 | $0.5126 | 4,006,357.0 | -3.46% |
| 2025-12-02 | $11.20 | $10.93 | $0.27 | 1,848,004.0 | -0.81% |
| 2025-12-01 | $11.19 | $11.01 | $0.18 | 2,662,326.0 | -0.45% |
| 2025-11-28 | $11.24 | $11.00 | $0.24 | 1,213,353.0 | +0.09% |
| 2025-11-26 | $11.33 | $11.10 | $0.23 | 1,883,983.0 | -1.16% |
| 2025-11-25 | $11.38 | $11.11 | $0.27 | 7,479,775.0 | +0.00% |
| 2025-11-24 | $11.31 | $10.70 | $0.615 | 6,664,268.0 | +4.17% |
| 2025-11-21 | $10.86 | $10.43 | $0.425 | 7,999,687.0 | +3.05% |
| 2025-11-20 | $10.76 | $10.44 | $0.325 | 2,912,715.0 | -0.10% |
| 2025-11-19 | $10.61 | $10.37 | $0.24 | 2,810,586.0 | -0.76% |
| 2025-11-18 | $10.71 | $10.40 | $0.31 | 5,180,478.0 | +0.76% |
| 2025-11-17 | $11.00 | $10.37 | $0.63 | 3,224,606.0 | +0.58% |
| 2025-11-14 | $10.47 | $10.19 | $0.285 | 2,835,193.0 | +0.87% |
| 2025-11-13 | $10.51 | $10.18 | $0.33 | 3,502,841.0 | -1.62% |
| 2025-11-12 | $10.58 | $10.11 | $0.47 | 4,139,486.0 | +2.94% |
| 2025-11-11 | $10.24 | $9.87 | $0.37 | 4,109,390.0 | +3.03% |
| 2025-11-10 | $10.23 | $9.46 | $0.77 | 10,499,847.0 | +5.09% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $10.48 | $0.719 | 17,951,957.0 | -3.14% |
| 2025-11 | $11.38 | $8.02 | $3.36 | 81,914,197.0 | +20.06% |
| 2025-10 | $9.38 | $7.96 | $1.42 | 64,345,366.0 | +9.45% |
| 2025-09 | $8.55 | $7.29 | $1.26 | 60,821,142.0 | +10.00% |
| 2025-08 | $7.96 | $7.00 | $0.965 | 60,237,291.0 | -0.65% |
| 2025-07 | $8.01 | $6.65 | $1.36 | 60,231,737.0 | +11.35% |
| 2025-06 | $7.29 | $6.26 | $1.03 | 65,983,417.0 | +6.91% |
| 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
| 월 | 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
| 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% |
0.54%
2.32%
자본화:
|
볼륨(24시간):