Stockscreener 앱 받기
14.14
1.26%
-0.18
시간 외 거래:
14.00
-0.14
-0.99%
Brookdale Senior Living Inc 주식 (BKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $14.37 | $13.86 | $0.51 | 3,021,829.0 | -1.26% |
| 2026-03-18 | $14.57 | $14.23 | $0.335 | 2,846,309.0 | -1.58% |
| 2026-03-17 | $14.59 | $14.17 | $0.42 | 2,920,363.0 | +2.61% |
| 2026-03-16 | $14.49 | $14.10 | $0.39 | 2,248,433.0 | +1.72% |
| 2026-03-13 | $14.17 | $13.82 | $0.35 | 3,223,620.0 | +0.29% |
| 2026-03-12 | $14.52 | $13.90 | $0.62 | 5,310,971.0 | -4.07% |
| 2026-03-11 | $14.56 | $14.12 | $0.44 | 3,726,175.0 | +1.19% |
| 2026-03-10 | $14.88 | $14.29 | $0.59 | 4,647,621.0 | -0.90% |
| 2026-03-09 | $14.84 | $13.80 | $1.04 | 5,624,265.0 | -2.96% |
| 2026-03-06 | $14.90 | $14.22 | $0.675 | 3,360,903.0 | +1.09% |
| 2026-03-05 | $14.97 | $14.48 | $0.495 | 5,569,786.0 | -2.26% |
| 2026-03-04 | $15.17 | $14.68 | $0.49 | 3,606,889.0 | +0.53% |
| 2026-03-03 | $15.19 | $14.65 | $0.535 | 3,690,648.0 | -0.93% |
| 2026-03-02 | $15.34 | $15.00 | $0.34 | 4,289,944.0 | -1.11% |
| 2026-02-27 | $15.53 | $15.04 | $0.49 | 5,352,691.0 | +0.86% |
| 2026-02-26 | $15.23 | $14.86 | $0.375 | 3,632,494.0 | +0.33% |
| 2026-02-25 | $15.50 | $15.06 | $0.44 | 2,413,277.0 | -1.56% |
| 2026-02-24 | $15.48 | $15.09 | $0.39 | 3,564,506.0 | -0.52% |
| 2026-02-23 | $15.70 | $15.01 | $0.69 | 4,596,524.0 | +3.62% |
| 2026-02-20 | $15.09 | $14.53 | $0.555 | 6,673,904.0 | -0.33% |
| 2026-02-19 | $15.91 | $14.80 | $1.11 | 12,231,550.0 | -9.72% |
| 2026-02-18 | $16.78 | $16.36 | $0.42 | 7,400,712.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $15.34 | $13.80 | $1.54 | 57,109,585.0 | -7.58% |
| 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% |
1.79%
0.42%
자본화:
|
볼륨(24시간):