BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
33.03 USD  -0.26 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 33.85 33.95 33.50 33.75 64,300 -0.21(-0.62%)
Jan 30, 2006 34.00 34.00 33.90 33.96 35,700 -0.03(-0.09%)
Jan 27, 2006 33.90 34.00 33.87 33.99 33,400 -0.01(-0.03%)
Jan 26, 2006 33.85 34.00 33.78 34.00 153,700 +0.22(+0.65%)
Jan 25, 2006 33.60 34.00 33.60 33.78 42,200 -0.22(-0.65%)
Jan 24, 2006 34.00 34.00 33.80 34.00 69,000 +0.00(+0.00%)
Jan 23, 2006 34.02 34.05 33.90 34.00 52,600 -0.02(-0.06%)
Jan 20, 2006 34.50 34.54 34.00 34.02 50,200 -0.48(-1.39%)
Jan 19, 2006 33.05 34.85 32.90 34.50 150,700 +1.70(+5.18%)
Jan 18, 2006 32.00 32.80 32.00 32.80 56,800 +0.80(+2.50%)
Jan 17, 2006 32.04 32.25 31.80 32.00 150,200 -0.04(-0.12%)
Jan 13, 2006 31.65 32.45 31.65 32.04 98,100 +0.39(+1.23%)
Jan 12, 2006 31.87 32.10 31.60 31.65 49,800 +0.03(+0.09%)
Jan 11, 2006 30.75 31.62 30.55 31.62 75,200 +0.87(+2.83%)
Jan 10, 2006 30.09 30.75 30.00 30.75 91,400 +0.42(+1.38%)
Jan 09, 2006 29.50 30.33 29.50 30.33 67,600 +0.92(+3.13%)
Jan 06, 2006 29.46 29.70 29.30 29.41 29,400 +0.05(+0.17%)
Jan 05, 2006 29.90 29.90 29.30 29.36 54,500 -0.45(-1.51%)
Jan 04, 2006 29.90 29.98 29.52 29.81 344,000 -0.96(-3.12%)
Jan 03, 2006 29.95 30.85 29.95 30.77 353,900 +0.96(+3.22%)
Dec 30, 2005 30.03 30.03 29.50 29.81 112,000 -0.22(-0.73%)
Dec 29, 2005 30.25 30.50 29.85 30.03 158,000 +0.03(+0.10%)
Dec 28, 2005 29.41 30.30 29.41 30.00 51,400 +0.09(+0.30%)
Dec 27, 2005 30.90 30.95 29.60 29.91 96,900 -0.99(-3.20%)
Dec 23, 2005 31.15 31.30 30.50 30.90 56,600 -0.25(-0.80%)
Dec 22, 2005 31.01 31.26 30.70 31.15 87,200 +0.15(+0.48%)
Dec 21, 2005 30.72 31.20 30.70 31.00 227,500 +0.53(+1.74%)
Dec 20, 2005 29.50 31.73 29.29 30.47 494,100 +0.97(+3.29%)
Dec 19, 2005 28.91 29.50 28.91 29.50 124,300 +0.49(+1.69%)
Dec 16, 2005 28.60 29.40 27.81 29.01 607,200 +0.49(+1.72%)
Dec 15, 2005 28.70 29.10 28.50 28.52 79,100 -0.23(-0.80%)
Dec 14, 2005 28.50 29.14 28.10 28.75 106,700 +0.15(+0.52%)
Dec 13, 2005 29.23 29.50 28.20 28.60 90,400 -0.63(-2.16%)
Dec 12, 2005 28.60 29.55 28.53 29.23 86,600 +0.73(+2.56%)
Dec 09, 2005 27.60 28.55 27.50 28.50 106,400 +0.80(+2.89%)
Dec 08, 2005 28.10 28.20 27.70 27.70 41,200 -0.30(-1.07%)
Dec 07, 2005 28.15 28.20 27.65 28.00 105,100 -0.30(-1.06%)
Dec 06, 2005 27.50 29.07 27.50 28.30 308,000 +0.84(+3.06%)
Dec 05, 2005 26.80 27.50 26.75 27.46 142,900 +0.71(+2.65%)
Dec 02, 2005 26.45 26.77 26.30 26.75 51,100 +0.40(+1.52%)
Dec 01, 2005 26.60 26.60 25.90 26.35 389,100 -0.25(-0.94%)
Nov 30, 2005 26.15 26.85 26.10 26.60 163,500 +0.17(+0.64%)
Nov 29, 2005 26.60 27.00 26.40 26.43 302,400 -0.02(-0.08%)
Nov 28, 2005 25.65 27.15 25.65 26.45 459,900 +0.80(+3.12%)
Nov 25, 2005 25.20 26.15 25.10 25.65 162,200 +0.35(+1.38%)
Nov 23, 2005 25.63 25.71 24.80 25.30 899,600 -0.13(-0.51%)
Nov 22, 2005 23.10 25.49 23.00 25.43 6,194,000 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here