$18.46 0.00 (%) Brookdale Senior Living Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/2/201614.7315.0914.4514.584,628,270
3/1/201614.5115.1714.4414.758,046,551
2/29/201614.5714.6514.2714.372,404,904
2/26/201614.1914.9514.0814.493,634,545
2/25/201614.4314.5913.9013.993,053,048
2/24/201614.0114.5513.6814.432,734,976
2/23/201613.8814.2513.7614.163,796,201
2/22/201613.7914.3113.7713.954,066,846
2/19/201613.6513.7013.0813.583,048,228
2/18/201613.6614.0513.4313.814,237,587
2/17/201612.3313.9112.3313.6510,023,369
2/16/201612.0612.3111.5012.2816,085,919
2/12/201612.3112.7211.6111.8010,995,023
2/11/201613.0913.1612.2012.216,518,676
2/10/201612.7013.6112.2513.358,241,445
2/9/201614.8415.6911.2812.6318,501,128
2/8/201615.6915.7514.8315.145,715,278
2/5/201616.1216.6215.8115.983,840,603
2/4/201615.5916.3715.4916.263,173,398
2/3/201615.8015.9715.1115.782,991,820
2/2/201616.0516.2315.5615.712,804,078
2/1/201616.1616.6815.8716.252,632,049
1/29/201615.5316.4015.2116.283,438,772
1/28/201616.2216.3615.4415.544,210,801
1/27/201615.4516.3515.2016.064,112,124
1/26/201615.1515.5414.8915.493,302,443
1/25/201615.5215.6014.9815.022,166,217
1/22/201615.3215.6414.9115.552,917,186
1/21/201615.1015.7114.8315.022,619,852
1/20/201614.3615.3413.9815.115,110,643
1/19/201615.3415.4014.2914.685,460,960
1/15/201615.2715.3014.7215.205,591,251
1/14/201614.7016.0013.9515.798,351,767
1/13/201615.8516.0914.3714.657,879,099
1/12/201616.6016.8115.3815.765,708,711
1/11/201617.3717.4016.2916.404,706,723
1/8/201618.1218.2917.1117.173,748,946
1/7/201618.6518.8918.0018.033,681,371
1/6/201618.9519.3618.5718.986,396,201
1/5/201619.3319.7119.2019.233,656,969
1/4/201618.2319.4518.0219.306,329,484
12/31/201518.3018.5118.1118.462,553,424
12/30/201518.4918.7218.3118.402,197,555
12/29/201518.7518.8218.2218.523,182,651
12/28/201518.8518.9118.4518.655,836,612
12/24/201519.0819.2918.9418.951,370,716
12/23/201518.1719.3017.9619.154,587,579
12/22/201518.0118.2117.7918.023,252,975
12/21/201518.2118.2717.8717.973,033,718
12/18/201518.0718.3618.0218.123,880,356
12/17/201518.6018.6918.1118.223,822,368
12/16/201518.3718.7418.1218.575,140,443
12/15/201517.7718.3717.7018.274,280,618
12/14/201518.9119.0516.5817.6910,958,510
12/11/201518.9419.5118.7718.974,311,638
12/10/201518.8019.4718.6419.206,112,008
12/9/201518.9719.5718.6618.795,717,798
12/8/201520.4220.5619.0619.107,872,600
12/7/201520.9620.9720.4420.612,280,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center