Stockscreener 앱 받기
16.04
3.91%
0.5775
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $16.15 | $15.41 | $0.74 | 3,385,675.0 | +3.75% |
| 2026-02-05 | $15.55 | $14.90 | $0.65 | 5,244,272.0 | +3.76% |
| 2026-02-04 | $16.00 | $14.86 | $1.14 | 8,626,175.0 | -5.93% |
| 2026-02-03 | $15.98 | $15.49 | $0.485 | 6,472,634.0 | +1.21% |
| 2026-02-02 | $16.37 | $14.95 | $1.42 | 9,099,182.0 | +4.33% |
| 2026-01-30 | $15.05 | $14.38 | $0.68 | 7,809,651.0 | +3.45% |
| 2026-01-29 | $14.63 | $13.31 | $1.32 | 8,954,198.0 | +10.60% |
| 2026-01-28 | $13.21 | $12.81 | $0.395 | 5,416,135.0 | +1.47% |
| 2026-01-27 | $13.12 | $12.76 | $0.365 | 5,997,672.0 | +1.02% |
| 2026-01-26 | $13.19 | $12.71 | $0.475 | 3,774,022.0 | -1.24% |
| 2026-01-23 | $13.09 | $12.59 | $0.50 | 8,816,413.0 | +1.65% |
| 2026-01-22 | $12.78 | $12.51 | $0.27 | 4,837,932.0 | +1.51% |
| 2026-01-21 | $12.60 | $12.09 | $0.51 | 6,191,766.0 | +3.72% |
| 2026-01-20 | $12.20 | $12.00 | $0.20 | 3,769,745.0 | -0.82% |
| 2026-01-16 | $12.31 | $11.30 | $1.01 | 8,065,479.0 | +8.44% |
| 2026-01-15 | $11.47 | $11.09 | $0.38 | 4,775,826.0 | +0.99% |
| 2026-01-14 | $11.28 | $10.83 | $0.45 | 4,660,919.0 | -0.54% |
| 2026-01-13 | $11.22 | $10.84 | $0.385 | 4,910,470.0 | +1.27% |
| 2026-01-12 | $11.21 | $10.94 | $0.28 | 4,153,592.0 | +0.45% |
| 2026-01-09 | $11.26 | $10.98 | $0.28 | 2,199,292.0 | -1.70% |
| 2026-01-08 | $11.27 | $11.09 | $0.18 | 3,147,833.0 | -0.44% |
| 2026-01-07 | $11.50 | $11.22 | $0.28 | 5,155,183.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $16.37 | $14.86 | $1.51 | 32,827,938.0 | +6.93% |
| 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% |
0.99%
2.63%
자본화:
|
볼륨(24시간):