$33.14 +0.01 (%) Brookdale Senior Living Inc - NYSE

Aug. 3, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
7/31/201532.9133.2632.8033.131,625,025
7/30/201532.6532.7532.3432.721,706,315
7/29/201532.6132.9932.5232.791,421,084
7/28/201532.5432.8032.1532.541,728,535
7/27/201532.3132.7332.2132.382,268,148
7/24/201532.7832.9032.4432.561,463,433
7/23/201533.2533.4032.7632.851,552,710
7/22/201532.6933.3832.5533.211,511,455
7/21/201532.6732.9631.8532.763,011,416
7/20/201533.0333.0832.4232.751,881,082
7/17/201533.5233.6432.9433.031,876,817
7/16/201533.6033.7233.1433.422,374,621
7/15/201534.1534.1733.3533.562,821,702
7/14/201534.1734.4634.0634.111,407,806
7/13/201534.0834.3334.0734.211,192,076
7/10/201533.6734.4833.6733.865,020,854
7/9/201533.9734.2032.8033.345,756,892
7/8/201534.1234.2833.3233.651,849,614
7/7/201534.0234.4133.2334.294,516,382
7/6/201533.7434.2433.5334.013,882,809
7/2/201534.4634.8833.5434.042,751,433
7/1/201534.8235.3534.2834.393,541,278
6/30/201535.3835.5434.6034.702,041,943
6/29/201535.4735.9234.9235.081,942,152
6/26/201535.8336.0635.5435.833,291,541
6/25/201535.9236.1935.4335.681,290,065
6/24/201535.9636.0035.5535.761,462,762
6/23/201536.3736.7235.9136.001,293,145
6/22/201537.2537.2536.2736.311,418,258
6/19/201536.9437.3936.8937.05871,650
6/18/201536.6037.1236.4636.90823,160
6/17/201536.4636.7236.1036.56956,402
6/16/201536.4236.5436.1236.33904,362
6/15/201535.8536.5635.8136.38696,287
6/12/201536.2036.3536.0536.16929,872
6/11/201536.6836.8936.2536.381,082,086
6/10/201536.5436.7836.3136.561,243,035
6/9/201536.5636.6236.0236.261,420,426
6/8/201536.6037.0136.4436.621,315,311
6/5/201536.7036.8136.2936.752,080,121
6/4/201537.6137.6236.7636.871,799,026
6/3/201537.8138.0837.3437.461,177,245
6/2/201537.6237.8537.4237.70747,261
6/1/201537.7937.9137.4037.821,238,312
5/29/201537.6537.9537.3637.691,311,791
5/28/201537.6237.7737.4637.71974,949
5/27/201537.2537.5837.2437.511,184,783
5/26/201537.7437.8637.1637.251,401,190
5/22/201538.0038.4837.7537.871,184,415
5/21/201537.8638.4537.7138.191,784,242
5/20/201537.6638.1037.5537.891,997,627
5/19/201537.4038.0637.2137.721,970,751
5/18/201537.0437.6037.0237.391,282,232
5/15/201535.9737.5335.7637.153,355,487
5/14/201536.0036.0435.7136.00842,749
5/13/201536.0936.4035.7035.891,257,849
5/12/201535.8936.1735.5035.991,985,810
5/11/201536.6436.8936.0036.031,437,765
5/8/201536.7038.6036.1536.644,115,024
5/7/201535.5136.2635.4636.122,246,059
5/6/201536.3636.3635.4235.571,950,496
5/5/201536.1336.4935.6836.122,413,277
5/4/201536.0436.4335.8236.122,731,315
5/1/201536.3536.4235.7235.952,536,177
4/30/201537.2037.3936.1836.232,850,944
4/29/201538.4938.5036.9637.245,694,608
4/28/201536.7137.0336.1136.86848,072
4/27/201537.3637.4236.6336.681,447,909
4/24/201537.2737.6536.6737.332,625,653
4/23/201537.0037.3536.6936.742,104,008
4/22/201536.8637.2336.8637.001,491,454
4/21/201537.2437.5536.7936.872,099,574
4/20/201537.3337.5037.0237.091,488,184
4/17/201537.5137.6036.9937.151,178,443
4/16/201537.7038.0737.4237.751,481,707
4/15/201538.0238.3837.6237.701,782,904
4/14/201538.3038.5537.8137.852,044,268
4/13/201538.7738.9538.3438.38774,923
4/10/201538.8839.1338.6738.722,088,256
4/9/201538.2938.8938.2038.743,225,794
4/8/201536.9639.8936.5838.267,025,466
4/7/201537.3637.5436.7736.962,237,865
4/6/201537.1437.5236.8837.292,091,277
4/2/201536.7937.3736.6337.281,258,841
4/1/201537.7537.7636.4936.762,646,038
3/31/201537.5238.0237.4037.76868,371
3/30/201537.9038.0237.5137.59987,089
3/27/201537.3137.9137.1037.651,163,280
3/26/201537.4837.5036.9837.261,140,843
3/25/201538.1138.5437.4537.541,804,398
3/24/201538.3038.4837.9938.111,122,994
3/23/201538.2138.6037.9538.321,471,358
3/20/201538.7038.7438.0138.151,606,521
3/19/201537.9338.4837.8338.13999,611
3/18/201537.5838.1937.3338.042,166,811
3/17/201538.0138.2037.5437.661,515,120
3/16/201538.0838.5337.9238.201,456,517
3/13/201538.6038.7337.7037.882,002,818
3/12/201538.0338.9637.9438.655,100,363
3/11/201537.0637.8836.9537.693,070,909
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!