$11.39 +0.12 (%) Brookdale Senior Living Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
12/2/201611.3211.6311.1811.395,152,791
12/1/201611.6211.7211.2311.273,297,920
11/30/201611.8711.9611.5611.631,941,724
11/29/201611.9012.0511.7611.782,070,247
11/28/201612.2112.2511.8911.922,408,902
11/25/201612.2712.3612.1612.19796,984
11/23/201612.1112.3012.0612.182,799,394
11/22/201612.3112.3111.9612.203,269,696
11/21/201612.2812.3812.1812.252,422,508
11/18/201612.2712.4112.1812.212,689,175
11/17/201612.1312.3812.1312.252,834,605
11/16/201612.2212.3112.0312.092,966,719
11/15/201612.3812.6612.2412.325,235,257
11/14/201612.1112.5012.0012.367,347,953
11/11/201612.1612.3612.0112.055,430,240
11/10/201612.9613.2212.5112.525,850,067
11/9/201612.5913.0512.2012.775,617,802
11/8/201612.8813.1312.6812.836,292,417
11/7/201612.7813.0812.5512.788,940,490
11/4/201612.0512.5711.9412.508,406,754
11/3/201611.9412.2111.8512.0212,412,131
11/2/201611.4612.5411.4011.9318,624,066
11/1/201612.0512.5910.6511.8024,634,223
10/31/201614.6914.9214.3914.435,308,153
10/28/201614.8515.0614.4514.672,942,202
10/27/201615.2715.2714.7814.863,063,569
10/26/201615.1115.2814.9615.232,274,657
10/25/201615.6215.7015.2115.242,415,247
10/24/201615.7715.9115.5815.651,625,755
10/21/201615.8415.8715.5315.621,797,912
10/20/201615.8016.0115.6915.932,350,824
10/19/201615.4715.8715.3115.822,536,468
10/18/201615.6015.6215.3215.483,253,974
10/17/201615.3015.4415.1015.352,151,912
10/14/201615.5515.6215.0915.302,258,951
10/13/201615.3115.5315.2015.461,757,145
10/12/201615.6415.6815.4015.411,756,816
10/11/201616.0616.0715.5015.622,848,714
10/10/201616.2916.4516.0716.171,722,816
10/7/201616.1616.2815.8016.123,625,475
10/6/201616.9116.9316.1316.164,209,941
10/5/201617.0517.1116.9116.962,479,536
10/4/201617.5617.7016.8816.951,810,211
10/3/201617.4117.6017.1017.592,440,586
9/30/201617.3117.6416.9717.452,313,681
9/29/201617.6517.7517.1617.242,016,380
9/28/201617.3917.6817.1917.621,768,957
9/27/201617.2617.4917.1617.341,793,130
9/26/201617.6417.6817.3317.351,809,791
9/23/201617.9118.0917.7517.751,697,715
9/22/201618.1018.2117.8917.912,178,524
9/21/201617.7917.9917.3617.952,317,442
9/20/201618.2618.3417.6817.682,556,139
9/19/201617.9118.2117.8418.205,732,896
9/16/201617.2317.9317.2117.903,614,983
9/15/201617.0717.4216.9517.312,171,685
9/14/201616.8017.0816.6117.072,570,354
9/13/201617.1417.2016.5116.822,798,760
9/12/201616.6917.3916.5517.362,733,781
9/9/201617.5817.6016.8916.892,778,737
9/8/201617.6817.9617.6317.812,191,647
9/7/201617.5617.8517.5117.721,812,987
9/6/201617.6717.8617.3317.571,732,533
9/2/201617.0517.6216.9417.602,103,207
9/1/201617.2017.2416.7216.993,501,423
8/31/201617.3417.4417.0717.211,605,740
8/30/201617.3217.5517.2517.352,543,076
8/29/201616.8717.3616.8717.264,679,596
8/26/201617.0417.0816.6016.841,924,138
8/25/201617.0617.2816.8816.971,817,081
8/24/201617.5117.6417.0217.064,353,976
8/23/201617.1717.5617.1717.514,549,440
8/22/201616.8917.2516.8517.111,518,389
8/19/201616.7816.9616.5916.911,524,686
8/18/201616.7917.0616.7416.941,558,794
8/17/201617.2017.2816.5816.832,976,911
8/16/201617.3417.4017.0717.122,250,173
8/15/201617.5117.5817.1317.346,476,775
8/12/201616.9417.0516.8016.932,717,727
8/11/201617.1217.2116.8616.911,916,271
8/10/201617.8518.0316.9817.034,705,246
8/9/201617.6818.4617.6817.899,211,808
8/8/201617.3117.6417.1817.372,644,766
8/5/201617.0317.2516.9617.162,707,315
8/4/201617.1517.2816.8816.952,957,216
8/3/201617.6217.6717.1217.157,684,094
8/2/201618.2918.4617.6717.722,322,271
8/1/201618.4018.6218.2318.402,310,925
7/29/201617.8918.5617.8618.472,813,879
7/28/201617.8018.1817.7218.021,920,013
7/27/201617.9918.0517.5617.871,622,449
7/26/201617.9318.2317.8018.143,044,823
7/25/201618.0118.0617.8117.942,329,076
7/22/201617.5818.1717.4418.063,065,095
7/21/201617.7117.9317.5117.552,679,274
7/20/201617.1817.7017.0417.632,824,800
7/19/201617.1617.2216.8917.141,238,082
7/18/201616.9417.3016.8917.221,892,266
7/15/201617.1117.1116.8216.901,411,025
7/14/201616.8417.1216.7317.002,456,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center