$15.98 -0.28 (%) Brookdale Senior Living Inc - NYSE

Feb. 5, 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
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
12/4/201521.4821.5620.8620.962,997,022
12/3/201522.5522.6621.4021.483,694,431
12/2/201523.0523.2922.3922.542,833,707
12/1/201522.6223.2122.4523.093,425,915
11/30/201522.8922.9522.4322.482,254,819
11/27/201522.8923.0522.6322.87628,615
11/25/201522.9422.9822.7522.832,069,878
11/24/201522.5623.0122.4422.912,381,457
11/23/201522.6023.2622.5722.675,566,062
11/20/201522.5222.8722.4222.614,538,984
11/19/201523.3623.3822.3522.432,726,238
11/18/201523.4223.9223.2423.333,887,286
11/17/201523.3023.7923.0723.435,073,262
11/16/201523.0423.4822.9123.312,740,998
11/13/201522.5023.0022.0922.963,729,985
11/12/201522.2322.7221.9822.563,448,716
11/11/201523.0123.0422.1022.363,534,574
11/10/201522.7923.0622.5122.952,370,541
11/9/201523.1223.4822.4422.822,707,984
11/6/201522.8323.2822.2923.223,878,945
11/5/201523.1823.8722.1322.988,964,414
11/4/201522.3922.6822.0722.334,561,232
11/3/201521.7022.6521.3522.315,764,815
11/2/201520.9121.7720.9021.683,298,049
10/30/201520.9221.1220.6420.913,907,659
10/29/201520.8021.3420.7720.953,183,338
10/28/201520.8021.5720.4720.768,721,380
10/27/201521.0121.0920.4020.735,349,317
10/26/201521.2421.4020.2721.0711,200,551
10/23/201522.1022.3521.2721.295,580,731
10/22/201522.3722.6021.0521.668,255,898
10/21/201522.6822.7221.7822.337,590,806
10/20/201523.1723.4022.5422.582,915,954
10/19/201523.4423.6122.9423.172,753,663
10/16/201523.5823.8923.3023.562,283,894
10/15/201522.9923.6322.8523.532,589,218
10/14/201522.6523.4322.6123.036,522,088
10/13/201522.8223.2222.3422.615,943,737
10/12/201522.8923.1522.7422.873,221,458
10/9/201523.4723.6222.6122.865,371,768
10/8/201523.7923.8022.7723.406,371,361
10/7/201524.4824.5623.7724.172,655,067
10/6/201525.1825.3124.0924.363,600,645
10/5/201525.0425.4824.7825.214,565,163
10/2/201523.3724.8722.6724.854,413,678
10/1/201523.0223.7622.9723.736,810,995
9/30/201522.3622.9922.3222.964,125,534
9/29/201522.2422.5122.0022.106,541,039
9/28/201524.3424.3722.0222.246,118,625
9/25/201525.1525.3524.1524.404,064,051
9/24/201525.7425.7824.9225.044,074,313
9/23/201526.2326.4825.7925.902,338,842
9/22/201526.3926.4925.9626.312,091,087
9/21/201527.3527.3526.5926.661,958,647
9/18/201527.1627.5027.0227.161,714,660
9/17/201527.2027.7527.0227.582,429,495
9/16/201527.1327.2326.9227.171,610,739
9/15/201526.9827.2726.7727.112,031,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center