$18.14 +0.20 (%) Brookdale Senior Living Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
7/25/201618.0118.0617.8117.942,329,076
7/22/201617.5818.1717.4418.063,065,095
7/21/201617.7117.9317.5117.552,679,274
7/20/201617.1817.7017.0417.632,824,800
7/19/201617.1617.2216.8917.141,238,082
7/18/201616.9417.3016.8917.221,892,266
7/15/201617.1117.1116.8216.901,411,025
7/14/201616.8417.1216.7317.002,456,578
7/13/201616.9016.9216.6416.731,696,901
7/12/201616.9316.9816.6416.732,195,705
7/11/201616.5916.9116.5716.732,759,762
7/8/201615.7116.5015.6516.464,419,985
7/7/201615.2615.8115.2615.502,700,365
7/6/201614.8415.2114.7515.153,035,496
7/5/201615.7315.7314.8814.963,039,269
7/1/201615.5115.9315.4715.903,455,453
6/30/201615.3615.4814.9915.442,537,290
6/29/201615.2215.5214.9515.392,146,851
6/28/201614.8715.3414.8514.972,516,264
6/27/201615.2715.3614.4314.674,040,177
6/24/201615.4515.8115.2715.575,026,037
6/23/201616.2716.5116.1416.264,099,617
6/22/201616.1016.4616.0116.034,216,576
6/21/201616.3216.3815.8916.102,727,914
6/20/201616.4016.7016.2316.262,052,681
6/17/201616.2216.5016.0416.062,374,414
6/16/201616.0916.2115.8016.152,028,855
6/15/201616.2716.6616.2016.271,893,902
6/14/201616.5016.6215.8916.202,381,705
6/13/201616.6516.7816.4816.512,360,542
6/10/201617.1817.1816.6216.703,914,736
6/9/201618.1618.1817.4517.452,632,004
6/8/201618.4718.5118.1518.291,800,277
6/7/201618.0418.5117.9818.382,338,435
6/6/201617.9018.1817.7518.072,311,878
6/3/201618.1818.2217.6617.762,072,253
6/2/201618.0518.3517.9618.201,504,268
6/1/201617.8518.1717.7218.122,864,927
5/31/201618.0818.1917.7917.942,595,786
5/27/201618.1618.3517.8718.003,981,793
5/26/201618.6718.9218.1618.183,726,886
5/25/201618.4818.9418.3818.746,429,341
5/24/201618.2518.4818.0518.393,068,502
5/23/201617.9918.3517.7518.141,650,268
5/20/201617.7018.1517.7018.032,386,605
5/19/201617.6018.1217.4317.692,694,133
5/18/201617.6918.2217.5617.692,047,086
5/17/201617.7518.2117.5217.853,540,106
5/16/201617.4617.8517.4017.772,122,926
5/13/201617.0717.5717.0617.362,375,592
5/12/201618.1518.2517.0117.215,767,030
5/11/201618.1618.7317.9918.082,065,251
5/10/201618.5018.7917.7518.133,426,007
5/9/201618.1418.5418.0318.312,417,794
5/6/201617.9118.5817.8518.133,630,656
5/5/201618.2818.4117.8018.032,016,197
5/4/201618.0718.5117.7918.112,011,998
5/3/201618.0018.2617.6518.213,045,710
5/2/201618.4618.7118.0218.281,664,840
4/29/201618.3518.5317.8018.462,287,687
4/28/201618.7819.1218.4118.461,772,354
4/27/201619.0119.1418.5818.912,880,613
4/26/201618.7419.0318.6418.942,788,866
4/25/201619.0919.2218.3718.612,371,840
4/22/201618.7819.4218.7819.123,112,530
4/21/201618.7419.0318.4618.802,714,912
4/20/201618.5318.9218.4918.722,619,622
4/19/201618.5418.8618.2718.573,743,704
4/18/201618.1318.4517.9518.363,495,028
4/15/201618.2118.4017.8618.291,920,553
4/14/201617.8718.3417.7918.242,878,498
4/13/201618.0018.1917.6217.814,181,125
4/12/201617.0017.7316.9117.652,784,907
4/11/201617.0717.1816.7616.952,249,530
4/8/201616.5417.1816.4217.022,389,601
4/7/201616.3516.7416.0316.302,611,964
4/6/201615.9316.6115.8016.431,913,591
4/5/201616.0516.2515.7715.794,372,989
4/4/201615.6216.4915.4016.255,357,070
4/1/201615.7515.7515.1715.682,969,265
3/31/201615.3715.9315.2915.882,633,254
3/30/201616.0516.1315.4115.421,901,865
3/29/201615.0115.9814.9315.933,825,524
3/28/201615.1515.1814.8115.093,941,927
3/24/201614.7515.2214.6015.054,681,859
3/23/201615.4215.4814.9314.982,328,051
3/22/201615.3215.5015.1015.471,391,580
3/21/201615.8316.0115.2615.461,772,702
3/18/201615.6615.9315.6215.871,811,728
3/17/201615.7015.8215.4115.612,040,611
3/16/201615.3515.8014.8015.752,858,577
3/15/201615.4715.5014.8815.012,266,047
3/14/201615.7115.9415.4415.642,018,652
3/11/201614.8415.8014.6615.748,535,016
3/10/201615.0615.5214.3414.663,380,338
3/9/201615.0015.3014.3415.011,768,181
3/8/201615.9015.9514.8514.872,509,564
3/7/201615.7116.2815.5915.983,488,654
3/4/201615.2015.8114.9215.734,096,735
3/3/201614.6015.5514.5015.145,282,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center