$26.54 -0.61 (%) Brookdale Senior Living Inc - NYSE

Sep. 4, 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
9/4/201526.9127.0526.3026.542,296,159
9/3/201527.3027.7927.0627.152,949,859
9/2/201527.0427.1626.4127.152,565,496
9/1/201526.9527.2026.5426.714,376,729
8/31/201527.6628.0127.2927.421,830,014
8/28/201527.5027.7627.4427.731,688,941
8/27/201527.5228.1627.2527.623,275,508
8/26/201527.6627.8226.7927.264,086,905
8/25/201528.3428.3627.2827.294,591,505
8/24/201527.3928.6126.8827.653,379,875
8/21/201528.5529.3728.5328.722,972,345
8/20/201529.1129.3228.8628.873,388,464
8/19/201529.4429.7329.2529.332,055,336
8/18/201529.7730.0529.5729.602,873,224
8/17/201529.3429.8929.2229.812,384,559
8/14/201528.5329.4828.5029.453,114,012
8/13/201528.6428.8928.4528.602,463,179
8/12/201528.5428.8027.9028.742,963,333
8/11/201528.9529.1728.7028.822,479,446
8/10/201529.4829.7428.9929.162,878,719
8/7/201530.0030.0028.6029.124,355,718
8/6/201530.0630.1528.8530.028,434,281
8/5/201530.5130.5429.9930.139,310,057
8/4/201531.0231.4329.9130.6615,094,692
8/3/201533.1833.3432.8533.022,689,003
7/31/201532.9133.2632.8033.131,625,025
7/30/201532.6532.7532.3432.721,706,315
7/29/201532.6132.9932.5232.791,421,084
7/28/201532.5432.8032.1532.541,728,535
7/27/201532.3132.7332.2132.382,268,148
7/24/201532.7832.9032.4432.561,463,433
7/23/201533.2533.4032.7632.851,552,710
7/22/201532.6933.3832.5533.211,511,455
7/21/201532.6732.9631.8532.763,011,416
7/20/201533.0333.0832.4232.751,881,082
7/17/201533.5233.6432.9433.031,876,817
7/16/201533.6033.7233.1433.422,374,621
7/15/201534.1534.1733.3533.562,821,702
7/14/201534.1734.4634.0634.111,407,806
7/13/201534.0834.3334.0734.211,192,076
7/10/201533.6734.4833.6733.865,020,854
7/9/201533.9734.2032.8033.345,756,892
7/8/201534.1234.2833.3233.651,849,614
7/7/201534.0234.4133.2334.294,516,382
7/6/201533.7434.2433.5334.013,882,809
7/2/201534.4634.8833.5434.042,751,433
7/1/201534.8235.3534.2834.393,541,278
6/30/201535.3835.5434.6034.702,041,943
6/29/201535.4735.9234.9235.081,942,152
6/26/201535.8336.0635.5435.833,291,541
6/25/201535.9236.1935.4335.681,290,065
6/24/201535.9636.0035.5535.761,462,762
6/23/201536.3736.7235.9136.001,293,145
6/22/201537.2537.2536.2736.311,418,258
6/19/201536.9437.3936.8937.05871,650
6/18/201536.6037.1236.4636.90823,160
6/17/201536.4636.7236.1036.56956,402
6/16/201536.4236.5436.1236.33904,362
6/15/201535.8536.5635.8136.38696,287
6/12/201536.2036.3536.0536.16929,872
6/11/201536.6836.8936.2536.381,082,086
6/10/201536.5436.7836.3136.561,243,035
6/9/201536.5636.6236.0236.261,420,426
6/8/201536.6037.0136.4436.621,315,311
6/5/201536.7036.8136.2936.752,080,121
6/4/201537.6137.6236.7636.871,799,026
6/3/201537.8138.0837.3437.461,177,245
6/2/201537.6237.8537.4237.70747,261
6/1/201537.7937.9137.4037.821,238,312
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!