$17.58 +0.34 (%) Brookdale Senior Living Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKD historical data

Date Open High Low Close Volume
9/29/201617.6517.7517.1617.242,016,380
9/28/201617.3917.6817.1917.621,768,957
9/27/201617.2617.4917.1617.341,793,130
9/26/201617.6417.6817.3317.351,809,791
9/23/201617.9118.0917.7517.751,697,715
9/22/201618.1018.2117.8917.912,178,524
9/21/201617.7917.9917.3617.952,317,442
9/20/201618.2618.3417.6817.682,556,139
9/19/201617.9118.2117.8418.205,732,896
9/16/201617.2317.9317.2117.903,614,983
9/15/201617.0717.4216.9517.312,171,685
9/14/201616.8017.0816.6117.072,570,354
9/13/201617.1417.2016.5116.822,798,760
9/12/201616.6917.3916.5517.362,733,781
9/9/201617.5817.6016.8916.892,778,737
9/8/201617.6817.9617.6317.812,191,647
9/7/201617.5617.8517.5117.721,812,987
9/6/201617.6717.8617.3317.571,732,533
9/2/201617.0517.6216.9417.602,103,207
9/1/201617.2017.2416.7216.993,501,423
8/31/201617.3417.4417.0717.211,605,740
8/30/201617.3217.5517.2517.352,543,076
8/29/201616.8717.3616.8717.264,679,596
8/26/201617.0417.0816.6016.841,924,138
8/25/201617.0617.2816.8816.971,817,081
8/24/201617.5117.6417.0217.064,353,976
8/23/201617.1717.5617.1717.514,549,440
8/22/201616.8917.2516.8517.111,518,389
8/19/201616.7816.9616.5916.911,524,686
8/18/201616.7917.0616.7416.941,558,794
8/17/201617.2017.2816.5816.832,976,911
8/16/201617.3417.4017.0717.122,250,173
8/15/201617.5117.5817.1317.346,476,775
8/12/201616.9417.0516.8016.932,717,727
8/11/201617.1217.2116.8616.911,916,271
8/10/201617.8518.0316.9817.034,705,246
8/9/201617.6818.4617.6817.899,211,808
8/8/201617.3117.6417.1817.372,644,766
8/5/201617.0317.2516.9617.162,707,315
8/4/201617.1517.2816.8816.952,957,216
8/3/201617.6217.6717.1217.157,684,094
8/2/201618.2918.4617.6717.722,322,271
8/1/201618.4018.6218.2318.402,310,925
7/29/201617.8918.5617.8618.472,813,879
7/28/201617.8018.1817.7218.021,920,013
7/27/201617.9918.0517.5617.871,622,449
7/26/201617.9318.2317.8018.143,044,823
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center