$37.95 -0.21 (%) Brookdale Senior Living Inc - NYSE

Mar. 3, 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
3/3/201537.9938.1637.4337.951,211,067
3/2/201537.5138.4737.3638.162,952,122
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
1/5/201536.7037.2336.6136.932,547,328
1/2/201536.8536.9036.3836.701,090,760
12/31/201436.9436.9736.5036.671,275,391
12/30/201436.6537.0336.3636.861,040,261
12/29/201436.2936.7636.2536.651,033,881
12/26/201436.2736.4235.8636.35487,300
12/24/201436.2436.2635.9536.16480,522
12/23/201436.0036.3035.8636.231,971,559
12/22/201435.9736.1035.8035.88979,194
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center