BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
32.96 USD  -0.43 (-1.29%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.69 48.07 47.41 48.00 156,600 +0.30(+0.63%)
Jan 30, 2007 48.20 48.25 47.41 47.70 286,100 -0.59(-1.22%)
Jan 29, 2007 48.33 48.60 48.13 48.29 83,400 -0.11(-0.23%)
Jan 26, 2007 48.16 48.49 47.97 48.40 261,100 +0.34(+0.71%)
Jan 25, 2007 47.90 48.47 47.81 48.06 215,300 +0.07(+0.15%)
Jan 24, 2007 48.13 48.13 47.60 47.99 59,100 +0.06(+0.13%)
Jan 23, 2007 47.59 48.09 47.45 47.93 118,200 +0.34(+0.71%)
Jan 22, 2007 47.55 47.67 47.20 47.59 237,200 +0.04(+0.08%)
Jan 19, 2007 47.45 47.84 47.22 47.55 167,700 +0.15(+0.32%)
Jan 18, 2007 49.10 49.10 46.88 47.40 2,484,900 -1.51(-3.09%)
Jan 17, 2007 49.60 49.90 48.79 48.91 211,800 -0.41(-0.83%)
Jan 16, 2007 47.90 49.50 47.83 49.32 291,800 +1.42(+2.96%)
Jan 12, 2007 47.91 47.96 47.48 47.90 113,000 -0.01(-0.02%)
Jan 11, 2007 46.64 47.99 46.60 47.91 134,600 +1.27(+2.72%)
Jan 10, 2007 46.70 46.85 46.25 46.64 168,300 -0.06(-0.13%)
Jan 09, 2007 46.10 46.70 45.95 46.70 210,100 +0.30(+0.65%)
Jan 08, 2007 46.75 46.75 45.52 46.40 262,100 -0.40(-0.85%)
Jan 05, 2007 47.90 47.90 46.30 46.80 211,300 -1.10(-2.30%)
Jan 04, 2007 46.97 48.12 46.67 47.90 316,100 +0.93(+1.98%)
Jan 03, 2007 47.99 47.99 46.73 46.97 260,300 -1.03(-2.15%)
Dec 29, 2006 47.89 48.00 47.29 48.00 150,500 +0.23(+0.48%)
Dec 28, 2006 47.71 48.02 47.52 47.77 104,100 +0.06(+0.13%)
Dec 27, 2006 47.06 49.00 47.06 47.71 67,100 +0.19(+0.40%)
Dec 26, 2006 47.49 48.15 47.13 47.52 311,700 +0.14(+0.30%)
Dec 22, 2006 47.50 47.93 47.20 47.38 143,700 -0.12(-0.25%)
Dec 21, 2006 47.90 48.25 47.38 47.50 421,100 -0.31(-0.65%)
Dec 20, 2006 48.00 48.33 47.79 47.81 227,300 -0.19(-0.40%)
Dec 19, 2006 48.40 48.41 47.76 48.00 272,500 -0.05(-0.10%)
Dec 18, 2006 47.98 48.66 47.98 48.05 359,200 +0.32(+0.67%)
Dec 15, 2006 47.53 47.77 46.77 47.73 333,200 +0.21(+0.44%)
Dec 14, 2006 47.43 47.95 47.21 47.52 223,000 +0.09(+0.19%)
Dec 13, 2006 46.53 48.93 46.53 47.43 606,700 +2.52(+5.61%)
Dec 12, 2006 45.09 45.34 44.39 44.91 198,300 -0.10(-0.22%)
Dec 11, 2006 45.18 46.07 44.70 45.01 246,700 -0.25(-0.55%)
Dec 08, 2006 44.18 45.40 44.15 45.26 126,700 +1.16(+2.63%)
Dec 07, 2006 44.64 44.78 43.81 44.10 243,100 -0.44(-0.99%)
Dec 06, 2006 45.08 45.23 44.30 44.54 199,200 -0.53(-1.18%)
Dec 05, 2006 45.65 45.67 44.77 45.07 179,600 -0.33(-0.73%)
Dec 04, 2006 44.82 45.49 44.82 45.40 158,800 +0.58(+1.29%)
Dec 01, 2006 44.90 45.82 44.45 44.82 228,100 -0.83(-1.82%)
Nov 30, 2006 45.51 45.77 44.95 45.65 427,000 +0.30(+0.66%)
Nov 29, 2006 44.02 45.81 44.02 45.35 513,700 +1.40(+3.19%)
Nov 28, 2006 44.95 44.95 43.31 43.95 352,600 -1.15(-2.55%)
Nov 27, 2006 46.95 46.99 44.70 45.10 302,000 -1.80(-3.84%)
Nov 24, 2006 46.93 47.28 46.06 46.90 298,500 +0.07(+0.15%)
Nov 22, 2006 47.00 47.33 46.65 46.83 278,800 -0.33(-0.70%)
Nov 21, 2006 47.98 47.98 46.75 47.16 303,800 -0.82(-1.71%)
Nov 20, 2006 48.05 48.06 47.34 47.98 164,500 -0.17(-0.35%)
Nov 17, 2006 48.27 48.42 47.53 48.15 212,300 -0.20(-0.41%)
Nov 16, 2006 47.70 48.40 46.37 48.35 273,100 +0.55(+1.15%)
Nov 15, 2006 46.60 47.93 45.94 47.80 421,600 +1.00(+2.14%)
Nov 14, 2006 48.50 48.51 46.44 46.80 734,700 -2.20(-4.49%)
Nov 13, 2006 47.30 49.00 47.13 49.00 188,000 +1.68(+3.55%)
Nov 10, 2006 47.00 47.33 46.69 47.32 197,100 +0.17(+0.36%)
Nov 09, 2006 47.64 47.64 46.86 47.15 290,000 -0.48(-1.01%)
Nov 08, 2006 48.48 48.48 47.62 47.63 186,300 -0.85(-1.75%)
Nov 07, 2006 47.17 48.57 47.10 48.48 95,900 +1.41(+3.00%)
Nov 06, 2006 46.79 47.11 46.25 47.07 72,700 +0.18(+0.38%)
Nov 03, 2006 47.22 47.37 46.76 46.89 82,800 -0.33(-0.70%)
Nov 02, 2006 47.88 48.25 47.16 47.22 138,300 -0.67(-1.40%)
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