BROOKDALE SENIOR LIVING $28.74

down -0.14


24/5/2013 04:24 PM  |  NYSE : BKD  |  Industries : Health Care and Social Assistance / Nursing Care Facilities
Type:

BKD historical data

Date Open High Low Close Volume
5/24/2013 28.60 28.85 28.42 28.74 4301
5/23/2013 28.43 28.99 28.32 28.88 10628
5/22/2013 29.50 30.07 28.49 28.75 15496
5/21/2013 29.61 29.83 29.46 29.51 4566
5/20/2013 29.83 29.91 29.41 29.52 7067
5/17/2013 29.83 30.31 29.83 29.97 13800
5/16/2013 29.73 29.87 29.40 29.70 9011
5/15/2013 29.32 30.04 29.19 29.68 11483
5/14/2013 28.87 29.54 28.87 29.32 5430
5/13/2013 28.80 29.06 28.77 28.91 5729
5/10/2013 29.01 29.12 28.84 28.93 14261
5/9/2013 29.45 29.67 28.74 28.97 18684
5/8/2013 29.07 29.60 28.81 29.49 13799
5/7/2013 28.80 29.24 28.75 29.06 11523
5/6/2013 28.65 29.01 28.55 28.74 8546
5/3/2013 28.59 29.01 28.39 28.65 11462
5/2/2013 27.51 28.57 27.15 28.20 38121
5/1/2013 25.81 26.57 25.67 26.10 24833
4/30/2013 26.11 26.44 25.64 25.79 38419
4/29/2013 26.32 26.47 25.89 26.01 19722
4/26/2013 26.07 26.35 26.01 26.09 7155
4/25/2013 26.44 26.69 26.07 26.07 8825
4/24/2013 26.41 26.47 26.18 26.36 6740
4/23/2013 26.18 26.60 25.91 26.40 12842
4/22/2013 26.36 26.47 25.67 25.84 18058
4/19/2013 25.90 26.33 25.74 26.30 9725
4/18/2013 26.29 26.29 25.41 25.69 14519
4/17/2013 26.50 26.57 26.04 26.25 7997
4/16/2013 26.66 26.78 26.20 26.63 9587
4/15/2013 27.60 27.60 26.45 26.45 9942
4/12/2013 28.12 28.37 27.63 27.78 8236
4/11/2013 27.66 28.33 27.64 28.20 9522
4/10/2013 27.71 27.71 27.25 27.59 10455
4/9/2013 27.63 28.01 27.45 27.67 8426
4/8/2013 26.63 27.60 26.55 27.56 9692
4/5/2013 26.44 26.66 26.20 26.48 7510
4/4/2013 26.70 27.04 26.31 26.91 8124
4/3/2013 27.31 27.33 26.41 26.72 13242
4/2/2013 27.56 27.91 27.24 27.34 6190
4/1/2013 27.88 27.97 27.18 27.50 5382
3/28/2013 27.36 28.08 27.31 27.88 9516
3/27/2013 27.06 27.51 26.89 27.36 3145
3/26/2013 27.17 27.61 27.13 27.23 6715
3/25/2013 27.13 27.60 27.10 27.19 12125
3/22/2013 27.17 27.20 26.98 27.02 5543
3/21/2013 27.52 27.76 26.75 27.02 13983
3/20/2013 27.44 28.02 27.31 27.65 12447
3/19/2013 27.64 27.94 27.13 27.35 6665
3/18/2013 27.64 27.75 27.37 27.48 12716
3/15/2013 28.40 28.46 27.92 28.09 13090
3/14/2013 28.80 29.00 28.34 28.50 7455
3/13/2013 29.12 29.12 28.54 28.71 15280
3/12/2013 28.94 29.61 28.89 29.21 12977
3/11/2013 29.59 29.60 29.38 29.58 12565
3/8/2013 29.81 29.92 29.59 29.64 10904
3/7/2013 29.30 29.76 29.23 29.65 10829
3/6/2013 29.00 29.32 28.83 29.24 6973
3/5/2013 28.77 29.03 28.65 28.87 7480
3/4/2013 28.25 28.91 28.25 28.57 9446
3/1/2013 27.53 28.37 27.44 28.34 9601
2/28/2013 27.80 28.04 27.49 27.68 8005
2/27/2013 27.43 28.02 27.43 27.84 6463
2/26/2013 27.38 27.50 26.53 27.39 14850
2/25/2013 28.35 28.44 27.06 27.08 7198
2/22/2013 27.93 28.30 27.74 28.10 12389
2/21/2013 27.93 27.93 27.35 27.77 11418
2/20/2013 28.58 28.67 27.87 28.03 17594
2/19/2013 28.49 28.66 28.42 28.66 11226
2/15/2013 28.50 28.67 28.35 28.57 10804
2/14/2013 28.47 28.74 28.47 28.53 10651
2/13/2013 28.50 29.25 28.33 28.53 30965
2/12/2013 28.04 28.67 27.45 28.48 34522
2/11/2013 27.26 27.41 26.64 26.88 23794
2/8/2013 27.11 27.43 27.07 27.39 14037
2/7/2013 27.32 27.41 26.57 27.20 12987
2/6/2013 27.00 27.71 27.00 27.31 9275
2/5/2013 26.74 27.34 26.74 27.13 10179
2/4/2013 27.06 27.22 26.75 26.78 10951
2/1/2013 27.26 27.41 27.18 27.36 7478
1/31/2013 26.78 27.10 26.74 27.01 12710
1/30/2013 27.25 27.30 26.75 26.77 9605
1/29/2013 28.12 28.15 27.23 27.32 12726
1/28/2013 28.13 28.37 27.81 28.26 16076
1/25/2013 27.25 28.25 26.98 28.01 24963
1/24/2013 27.37 27.79 27.06 27.09 13123
1/23/2013 27.60 27.67 27.24 27.25 9298
1/22/2013 27.24 27.61 27.00 27.61 16019
1/18/2013 27.44 27.50 26.98 27.21 10308
1/17/2013 27.27 27.63 27.15 27.47 15157
1/16/2013 27.35 27.43 26.90 27.15 7219
1/15/2013 26.52 27.51 26.52 27.46 18684
1/14/2013 26.19 26.91 26.06 26.77 15892
1/11/2013 26.09 26.15 25.62 26.05 14540
1/10/2013 25.63 25.63 25.18 25.50 7814
1/9/2013 25.56 25.58 25.39 25.50 12125
1/8/2013 25.70 26.04 25.31 25.44 10817
1/7/2013 25.10 25.82 25.04 25.79 10454
1/4/2013 25.49 25.50 25.05 25.36 5300
1/3/2013 25.40 25.64 25.14 25.34 12698
1/2/2013 26.08 26.08 25.19 25.24 15290
Marketplace
Trading Center