Brookdale Senior Living Inc $32.96

down -0.43


19/9/2014 04:00 PM  |  NYSE : BKD  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
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
9/16/201433.0033.7532.9333.672,126,047
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
7/30/201435.5335.7535.0435.313,125,302
7/29/201435.8435.9835.4035.411,192,969
7/28/201435.6635.9035.2735.721,420,987
7/25/201435.7435.8835.6035.651,508,789
7/24/201435.9036.1835.7035.801,147,256
7/23/201435.9935.9935.4335.861,205,593
7/22/201435.7936.0035.5335.852,006,458
7/21/201435.5035.7235.1335.701,482,716
7/18/201434.9735.7134.9135.522,090,101
7/17/201434.7535.5434.7134.932,589,433
7/16/201434.7635.1434.6234.952,515,966
7/15/201434.6334.7034.0934.141,469,126
7/14/201435.0735.1434.4134.641,525,824
7/11/201434.2535.1534.0734.892,524,519
7/10/201433.8834.2133.7133.911,245,746
7/9/201433.9134.2133.7734.151,493,611
7/8/201433.9633.9933.3433.841,375,645
7/7/201434.3134.4633.7533.80853,755
7/3/201434.2334.4634.0834.331,360,503
7/2/201433.4234.1933.2134.102,032,555
7/1/201433.3333.8933.2233.451,640,238
6/30/201433.6233.7733.2933.341,187,376
6/27/201433.4633.7733.2133.672,660,633
6/26/201433.5033.7033.0433.661,115,227
6/25/201433.2833.6133.0933.461,012,081
6/24/201433.7634.1633.4533.461,156,305
6/23/201433.5833.9233.4433.871,076,448
6/20/201433.4933.6033.2033.511,500,496
6/19/201433.0933.5132.6233.501,203,808
6/18/201432.7533.1432.5133.081,560,316
6/17/201432.6333.2732.5432.701,207,639
6/16/201433.0733.2732.4632.661,265,616
6/13/201433.0533.3532.5933.11950,210
6/12/201433.3233.3332.6732.971,057,422
6/11/201433.5233.5933.0433.30952,879
6/10/201433.8734.1133.6433.691,059,039
6/9/201434.1234.2333.7033.911,179,615
6/6/201434.2134.4534.1034.202,361,181
6/5/201433.7134.5033.6134.091,599,866
6/4/201433.7433.9033.4633.711,077,058
6/3/201433.0134.0133.0133.752,125,593
6/2/201433.4433.4632.8733.101,855,878
5/30/201433.1433.3532.8133.262,504,705
5/29/201433.5033.6932.9133.253,923,524
5/28/201433.9134.0133.3433.559,682,649
5/27/201433.1433.4733.0733.161,514,724
5/23/201431.8433.1731.8433.101,793,855
5/22/201431.8032.2831.7731.91722,002
5/21/201432.0032.2031.6931.851,045,423
5/20/201432.1632.4931.7031.85796,865
5/19/201431.5832.3331.4732.061,708,851
5/16/201430.7931.3530.5331.241,473,821
5/15/201431.1631.1630.2130.881,948,047
5/14/201431.8732.0531.0531.081,889,428
5/13/201431.4032.7131.2132.043,149,170
5/12/201430.8831.6330.8830.971,685,942
5/9/201430.5631.0330.2830.861,728,084
5/8/201429.9632.3029.5030.772,570,982
5/7/201431.0931.2430.4131.061,964,407
5/6/201431.3031.5031.0431.091,582,437
5/5/201431.3331.6131.0831.351,346,095
5/2/201432.0632.2331.4831.55620,927
5/1/201431.6132.2831.1831.931,354,622
4/30/201431.4031.8631.2531.84927,364
4/29/201431.7531.7831.3631.47838,660
Trading Center