BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
35.31 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.32 22.53 21.08 22.28 743,599 +0.47(+2.16%)
Jan 30, 2008 21.40 22.27 21.29 21.81 888,075 +0.28(+1.30%)
Jan 29, 2008 21.93 22.14 21.43 21.53 631,800 -0.33(-1.51%)
Jan 28, 2008 21.06 22.17 20.81 21.86 1,812,300 +0.99(+4.74%)
Jan 25, 2008 21.58 21.67 20.46 20.87 1,705,550 -0.32(-1.51%)
Jan 24, 2008 21.61 21.61 21.06 21.19 831,900 -0.15(-0.70%)
Jan 23, 2008 20.66 21.57 20.57 21.34 1,240,826 +0.06(+0.28%)
Jan 22, 2008 20.82 21.62 20.54 21.28 1,130,600 -0.46(-2.12%)
Jan 21, 2008 22.59 22.69 21.59 21.74 0 +0.00(+0.00%)
Jan 18, 2008 22.59 22.69 21.59 21.74 763,575 -0.80(-3.55%)
Jan 17, 2008 22.82 22.93 22.20 22.54 1,369,417 -0.38(-1.66%)
Jan 16, 2008 23.62 23.68 22.40 22.92 1,790,742 -0.60(-2.55%)
Jan 15, 2008 24.55 24.79 23.29 23.52 1,124,400 -1.52(-6.07%)
Jan 14, 2008 25.28 25.33 24.60 25.04 595,500 -0.24(-0.95%)
Jan 11, 2008 25.56 25.90 25.23 25.28 479,650 -0.67(-2.58%)
Jan 10, 2008 25.76 26.24 24.66 25.95 435,700 +0.32(+1.25%)
Jan 09, 2008 26.50 26.50 25.15 25.63 400,600 -0.74(-2.81%)
Jan 08, 2008 26.35 27.35 26.25 26.37 590,900 +0.02(+0.08%)
Jan 07, 2008 26.40 26.66 26.04 26.35 807,600 -0.05(-0.19%)
Jan 04, 2008 27.50 27.76 26.34 26.40 1,171,750 -1.28(-4.62%)
Jan 03, 2008 27.61 27.93 27.50 27.68 290,600 -0.17(-0.61%)
Jan 02, 2008 28.21 28.29 27.49 27.85 385,900 -0.56(-1.97%)
Jan 01, 2008 28.32 28.80 27.50 28.41 550,200 +0.00(+0.00%)
Dec 31, 2007 28.32 28.80 27.50 28.41 550,200 -0.21(-0.73%)
Dec 28, 2007 29.27 29.51 28.33 28.62 275,610 -0.64(-2.19%)
Dec 27, 2007 29.50 29.81 28.95 29.26 396,605 -0.78(-2.60%)
Dec 26, 2007 30.03 30.20 29.76 30.04 393,600 -0.41(-1.35%)
Dec 24, 2007 29.69 30.64 29.69 30.45 119,200 +0.42(+1.40%)
Dec 21, 2007 30.03 30.29 29.50 30.03 360,898 -0.02(-0.07%)
Dec 20, 2007 29.83 30.20 29.48 30.05 351,000 +0.26(+0.87%)
Dec 19, 2007 30.16 30.23 29.47 29.79 287,600 -0.30(-1.00%)
Dec 18, 2007 30.16 30.46 29.36 30.09 419,300 +0.42(+1.42%)
Dec 17, 2007 29.76 30.45 29.48 29.67 447,050 -0.39(-1.30%)
Dec 14, 2007 31.73 31.73 30.00 30.06 690,900 -1.54(-4.87%)
Dec 13, 2007 31.71 32.02 30.93 31.60 454,480 +0.17(+0.54%)
Dec 12, 2007 33.55 34.05 31.21 31.43 856,222 -1.78(-5.36%)
Dec 11, 2007 35.17 35.17 32.96 33.21 542,041 -1.95(-5.55%)
Dec 10, 2007 34.51 35.36 34.27 35.16 525,510 +0.92(+2.69%)
Dec 07, 2007 34.66 34.69 33.85 34.24 461,979 -0.17(-0.49%)
Dec 06, 2007 33.31 34.87 33.18 34.41 495,600 +0.91(+2.72%)
Dec 05, 2007 33.42 34.15 33.27 33.50 973,100 +0.07(+0.21%)
Dec 04, 2007 32.78 33.44 32.54 33.43 557,700 +0.42(+1.27%)
Dec 03, 2007 32.69 33.31 32.58 33.01 983,965 -0.09(-0.27%)
Nov 30, 2007 31.62 33.20 31.22 33.10 1,071,400 +1.96(+6.29%)
Nov 29, 2007 29.35 31.28 29.27 31.14 847,015 +2.14(+7.38%)
Nov 28, 2007 29.11 29.13 28.59 29.00 604,500 +0.34(+1.19%)
Nov 27, 2007 28.36 28.97 28.09 28.66 621,479 +0.28(+0.99%)
Nov 26, 2007 29.02 29.25 28.31 28.38 398,094 -0.57(-1.97%)
Nov 23, 2007 29.39 29.39 28.90 28.95 289,175 -0.03(-0.10%)
Nov 21, 2007 28.21 29.38 28.21 28.98 1,346,748 +0.32(+1.12%)
Nov 20, 2007 28.16 28.95 27.95 28.66 1,046,800 +0.62(+2.21%)
Nov 19, 2007 27.55 28.21 27.55 28.04 271,975 +0.11(+0.39%)
Nov 16, 2007 28.54 28.78 27.83 27.93 593,250 -0.86(-2.99%)
Nov 15, 2007 29.58 29.77 28.44 28.79 794,050 -0.95(-3.19%)
Nov 14, 2007 30.48 30.76 29.57 29.74 739,950 -0.92(-3.00%)
Nov 13, 2007 31.79 32.14 30.37 30.66 1,578,252 -1.31(-4.10%)
Nov 12, 2007 31.04 32.60 31.04 31.97 574,200 +0.71(+2.27%)
Nov 09, 2007 32.00 32.01 30.81 31.26 683,882 -0.83(-2.59%)
Nov 08, 2007 33.65 34.07 30.84 32.09 2,859,265 -2.83(-8.10%)
Nov 07, 2007 34.97 35.55 34.24 34.92 545,700 -0.57(-1.61%)
Nov 06, 2007 35.61 35.82 34.50 35.49 385,900 -0.11(-0.31%)
Nov 05, 2007 36.08 36.08 35.31 35.60 353,705 -0.42(-1.17%)
Nov 02, 2007 36.01 36.39 35.39 36.02 482,900 +0.03(+0.08%)
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