$37.69 -0.02 (%) Brookdale Senior Living Inc - NYSE

May. 29, 2015 | 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
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
3/10/201536.5037.0236.2536.901,135,857
3/9/201536.5436.9236.2636.86847,671
3/6/201537.4737.6036.3636.431,614,376
3/5/201537.6737.8637.5137.641,399,290
3/4/201537.7538.2737.3837.651,854,965
3/3/201537.9938.1637.4337.951,211,067
3/2/201537.5038.4737.3638.162,952,122
2/27/201536.9937.5436.9237.512,026,910
2/26/201536.9537.2036.6537.092,323,386
2/25/201535.7037.0835.6336.964,506,511
2/24/201536.7136.8135.4935.693,735,829
2/23/201536.6436.9736.5536.811,096,545
2/20/201536.8636.8736.5036.70682,736
2/19/201536.8537.1136.7836.90790,903
2/18/201536.6337.0336.3837.031,047,511
2/17/201537.1837.2036.5436.641,054,556
2/13/201536.5137.3736.3837.271,650,052
2/12/201536.5036.6236.2936.591,155,103
2/11/201536.4236.8236.2336.461,223,460
2/10/201536.3636.5536.0236.541,050,786
2/9/201536.7236.8835.9436.111,755,423
2/6/201536.0236.9935.6036.886,625,549
2/5/201534.6934.9333.9434.573,943,684
2/4/201534.6035.0534.4934.931,393,293
2/3/201534.4035.0034.2934.812,576,509
2/2/201533.8634.3733.5234.337,267,303
1/30/201533.7834.1733.1833.754,099,017
1/29/201533.9934.1133.5834.072,115,878
1/28/201534.3534.3633.6734.042,929,535
1/27/201533.5434.7233.2334.134,362,906
1/26/201531.9534.2531.3333.9212,786,012
1/23/201536.8837.0136.5536.71893,492
1/22/201536.2637.0435.7836.952,398,576
1/21/201535.7636.2435.6136.041,178,072
1/20/201535.9236.1835.1335.801,324,042
1/16/201535.1435.9634.7835.921,106,323
1/15/201536.1536.2835.1035.251,348,311
1/14/201535.6736.0435.5535.881,334,121
1/13/201536.2236.3435.5436.091,480,325
1/12/201536.4236.5335.8236.03890,499
1/9/201537.0137.0136.3736.421,586,116
1/8/201536.9137.0136.7136.801,589,937
1/7/201536.2836.4935.8936.492,166,290
1/6/201536.9637.1735.6636.064,385,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center