Stockscreener 앱 받기
12.23
3.24%
-0.41
시간 외 거래:
12.29
0.06
+0.49%
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $12.61 | $12.16 | $0.445 | 3,916,777.0 | -3.24% |
| 2026-08-14 | $12.81 | $12.46 | $0.355 | 3,583,013.0 | +0.72% |
| 2026-08-13 | $13.32 | $12.52 | $0.80 | 4,074,792.0 | -3.31% |
| 2026-08-12 | $13.14 | $12.40 | $0.745 | 7,492,327.0 | +3.43% |
| 2026-08-11 | $14.33 | $12.53 | $1.80 | 15,449,447.0 | -8.33% |
| 2026-08-10 | $14.15 | $13.39 | $0.755 | 8,395,236.0 | -3.73% |
| 2026-08-07 | $14.51 | $14.19 | $0.32 | 4,052,100.0 | -0.97% |
| 2026-08-06 | $14.89 | $14.35 | $0.54 | 2,767,798.0 | -0.49% |
| 2026-08-05 | $14.68 | $14.07 | $0.605 | 3,190,636.0 | +1.41% |
| 2026-08-04 | $14.38 | $13.85 | $0.525 | 5,597,273.0 | -0.97% |
| 2026-08-03 | $14.93 | $14.35 | $0.585 | 5,551,509.0 | -1.51% |
| 2026-07-31 | $14.74 | $14.28 | $0.46 | 2,784,387.0 | -0.21% |
| 2026-07-30 | $14.87 | $14.41 | $0.46 | 5,384,117.0 | -1.62% |
| 2026-07-29 | $15.38 | $14.80 | $0.575 | 3,719,596.0 | -3.32% |
| 2026-07-28 | $15.65 | $15.09 | $0.56 | 4,592,496.0 | -0.65% |
| 2026-07-27 | $15.65 | $15.18 | $0.475 | 7,923,230.0 | +2.11% |
| 2026-07-24 | $15.28 | $14.59 | $0.69 | 5,076,713.0 | +4.48% |
| 2026-07-23 | $14.76 | $14.37 | $0.39 | 3,753,559.0 | -1.02% |
| 2026-07-22 | $15.26 | $14.54 | $0.715 | 3,890,516.0 | -3.55% |
| 2026-07-21 | $15.22 | $14.85 | $0.37 | 3,728,319.0 | +1.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.93 | $12.16 | $2.77 | 67,987,685.0 | -16.18% |
| 2026-07 | $16.16 | $13.82 | $2.34 | 107,477,882.0 | -9.32% |
| 2026-06 | $16.30 | $11.71 | $4.60 | 113,179,627.0 | +25.02% |
| 2026-05 | $14.56 | $12.60 | $1.96 | 70,348,840.0 | -10.38% |
| 2026-04 | $14.40 | $13.07 | $1.33 | 59,248,865.0 | +4.97% |
| 2026-03 | $15.34 | $13.30 | $2.04 | 86,807,810.0 | -10.59% |
| 2026-02 | $17.09 | $14.53 | $2.56 | 122,093,748.0 | +2.00% |
| 2026-01 | $15.05 | $10.58 | $4.47 | 104,443,273.0 | +39.02% |
Brookdale Senior Living Inc 주식 (BKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $10.11 | $1.09 | 57,199,006.0 | -3.32% |
| 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% |
1.05%
1.48%
자본화:
|
볼륨(24시간):