Stockscreener 앱 받기
13.30
0.60%
-0.08
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $13.56 | $13.19 | $0.37 | 2,161,337.0 | -0.60% |
| 2026-05-21 | $13.44 | $13.05 | $0.385 | 2,801,974.0 | +0.30% |
| 2026-05-20 | $13.51 | $13.22 | $0.29 | 3,308,550.0 | +0.68% |
| 2026-05-19 | $13.54 | $13.09 | $0.45 | 3,077,131.0 | -0.23% |
| 2026-05-18 | $13.40 | $12.98 | $0.42 | 3,984,219.0 | +1.84% |
| 2026-05-15 | $13.23 | $12.85 | $0.385 | 4,576,709.0 | -1.29% |
| 2026-05-14 | $13.33 | $12.92 | $0.41 | 3,667,416.0 | +2.72% |
| 2026-05-13 | $13.09 | $12.60 | $0.49 | 3,394,280.0 | -0.92% |
| 2026-05-12 | $13.18 | $12.83 | $0.345 | 2,685,629.0 | +1.33% |
| 2026-05-11 | $13.29 | $12.63 | $0.655 | 4,741,295.0 | -1.31% |
| 2026-05-08 | $14.03 | $12.89 | $1.13 | 5,118,214.0 | -4.28% |
| 2026-05-07 | $13.79 | $12.66 | $1.13 | 9,845,268.0 | -4.37% |
| 2026-05-06 | $14.39 | $14.00 | $0.395 | 3,582,764.0 | +1.07% |
| 2026-05-05 | $14.11 | $13.91 | $0.20 | 1,750,728.0 | +0.07% |
| 2026-05-04 | $14.27 | $13.86 | $0.415 | 2,763,366.0 | -2.09% |
| 2026-05-01 | $14.56 | $14.27 | $0.29 | 2,568,586.0 | -0.28% |
| 2026-04-30 | $14.40 | $13.96 | $0.445 | 3,542,939.0 | +1.92% |
| 2026-04-29 | $14.19 | $13.97 | $0.215 | 2,381,516.0 | -0.35% |
| 2026-04-28 | $14.20 | $13.91 | $0.29 | 2,520,668.0 | +1.36% |
| 2026-04-27 | $14.05 | $13.84 | $0.21 | 2,054,228.0 | +0.50% |
| 2026-04-24 | $13.94 | $13.52 | $0.415 | 2,082,786.0 | +1.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.56 | $12.60 | $1.96 | 62,188,803.0 | -7.38% |
| 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% |
2.74%
0.15%
자본화:
|
볼륨(24시간):