$35.94 +0.59 (%) Brookdale Senior Living Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
12/19/201435.6036.0435.3735.942,043,639
12/18/201436.0436.0535.1735.352,168,248
12/17/201434.0735.5634.0735.493,423,207
12/16/201433.7134.6233.6033.931,532,600
12/15/201434.6634.6633.6933.891,523,394
12/12/201434.4835.0734.3534.392,618,459
12/11/201435.0935.2534.6234.751,515,831
12/10/201435.2735.3234.8234.912,051,434
12/9/201434.9135.4334.6635.331,047,064
12/8/201435.5335.8635.0435.301,199,546
12/5/201435.5335.9435.4135.591,387,724
12/4/201435.2635.7835.0835.551,461,028
12/3/201435.1735.4635.0435.25931,378
12/2/201435.2435.2734.9335.10956,613
12/1/201435.3835.6535.0735.25954,575
11/28/201435.2235.5035.0435.42388,991
11/26/201435.3735.3935.0035.34885,408
11/25/201435.2035.4534.9935.35920,695
11/24/201435.4635.5034.8635.161,828,210
11/21/201435.3935.7235.1635.371,749,845
11/20/201434.5535.1134.5535.003,012,824
11/19/201434.3435.0034.2534.664,372,321
11/18/201433.8334.4833.8334.283,189,508
11/17/201433.3433.9633.0133.821,701,291
11/14/201433.0333.5032.8833.301,483,296
11/13/201432.8733.1432.7433.072,247,549
11/12/201432.6832.9032.1132.882,449,651
11/11/201433.1533.2132.7432.871,656,776
11/10/201432.4033.1532.3133.082,325,980
11/7/201432.8032.9032.0732.464,452,652
11/6/201433.6334.2732.5532.953,563,561
11/5/201434.0134.0133.5733.761,662,949
11/4/201433.9034.0033.2733.822,123,544
11/3/201433.7034.0933.4433.931,754,422
10/31/201433.5333.8733.0733.711,886,286
10/30/201432.9933.3732.2933.07671,094
10/29/201433.3033.5032.7833.10820,351
10/28/201432.8933.2632.7233.231,356,754
10/27/201432.8432.8532.5032.79984,441
10/24/201432.9933.1732.8032.99855,045
10/23/201432.7733.3432.6932.91962,591
10/22/201432.6732.7832.3132.441,237,145
10/21/201431.8132.6731.8132.591,174,960
10/20/201431.4331.6331.1831.60905,753
10/17/201431.8832.1531.3331.422,019,014
10/16/201430.7631.8730.6431.482,163,935
10/15/201430.4731.2230.1231.011,614,026
10/14/201430.9531.2230.5530.952,175,474
10/13/201431.3431.7130.7730.822,294,461
10/10/201431.9732.5031.2831.342,109,384
10/9/201432.7333.0031.9532.001,428,112
10/8/201432.3732.9131.8032.801,885,189
10/7/201432.9032.9132.3232.331,785,927
10/6/201433.1833.3832.4132.941,634,173
10/3/201432.8633.2132.4533.092,710,513
10/2/201431.5032.7131.3932.623,488,808
10/1/201432.2532.6231.3731.563,382,914
9/30/201432.8732.9032.0232.224,066,449
9/29/201432.6933.1332.5932.861,064,152
9/26/201432.8433.1732.7332.961,214,328
9/25/201433.1233.2832.5932.741,560,558
9/24/201432.4133.2132.2633.101,689,506
9/23/201432.5632.8632.3832.411,303,152
9/22/201432.9532.9832.5232.621,000,392
9/19/201433.5433.5432.9432.962,085,059
9/18/201433.2333.5133.0133.39915,057
9/17/201433.7933.7933.2533.251,001,581
9/16/201433.0033.7532.9333.672,126,050
9/15/201433.2833.3732.9133.031,835,229
9/12/201433.7633.7633.0133.292,094,585
9/11/201433.6433.9633.6233.811,837,816
9/10/201433.9534.1033.7633.842,330,873
9/9/201434.3234.4533.5033.898,190,689
9/8/201434.7034.9034.4034.50897,574
9/5/201434.4434.7334.4434.69630,528
9/4/201434.9135.0734.3634.421,098,578
9/3/201435.0135.0834.7334.851,043,104
9/2/201435.0335.0734.5234.911,631,970
8/29/201435.0035.2334.8634.951,380,452
8/28/201435.1035.3234.9234.931,061,524
8/27/201434.9935.3334.9235.151,085,521
8/26/201434.6435.1234.6434.951,145,185
8/25/201434.8234.8834.5234.61792,684
8/22/201434.3934.8834.2934.651,281,734
8/21/201433.9934.4533.8234.301,496,472
8/20/201434.0234.2033.8633.961,299,666
8/19/201433.5834.1433.4434.032,569,039
8/18/201432.9133.4032.8733.391,575,363
8/15/201432.9833.1432.4732.721,880,492
8/14/201432.7033.2632.6532.941,903,027
8/13/201432.5832.6632.2632.622,997,974
8/12/201433.4033.4032.4932.572,344,433
8/11/201433.1033.5932.9833.471,839,040
8/8/201433.1033.3032.9532.982,165,821
8/7/201434.0034.2232.3033.184,884,030
8/6/201433.6933.7233.2933.422,326,329
8/5/201434.3534.3533.6733.862,307,500
8/4/201434.2934.6534.1534.352,762,225
8/1/201434.5634.7634.0434.172,674,052
7/31/201435.2935.2934.5834.651,784,221
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center