$16.84 -0.13 (%) Brookdale Senior Living Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center