BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
34.30 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.920 6.970 6.680 6.800 0 -0.03(-0.44%)
Jan 29, 2009 6.920 7.040 6.760 6.830 297,929 -0.17(-2.43%)
Jan 28, 2009 6.890 7.160 6.820 7.000 407,266 +0.19(+2.79%)
Jan 27, 2009 6.570 6.840 6.540 6.810 383,258 +0.39(+6.07%)
Jan 26, 2009 6.270 6.600 6.160 6.420 509,699 +0.30(+4.90%)
Jan 24, 2009 5.580 6.260 5.510 6.120 0 +0.00(+0.00%)
Jan 23, 2009 5.580 6.260 5.510 6.120 385,376 +0.36(+6.25%)
Jan 22, 2009 6.020 6.070 5.550 5.760 530,127 -0.26(-4.32%)
Jan 21, 2009 5.620 6.130 5.470 6.020 636,869 +0.51(+9.26%)
Jan 20, 2009 5.920 5.940 5.470 5.510 604,660 -0.57(-9.38%)
Jan 16, 2009 5.850 6.150 5.770 6.080 743,643 +0.20(+3.40%)
Jan 15, 2009 6.010 6.040 5.600 5.880 1,067,926 -0.12(-2.00%)
Jan 14, 2009 6.140 6.140 5.880 6.000 499,305 -0.21(-3.38%)
Jan 13, 2009 5.990 6.370 5.780 6.210 541,827 +0.06(+0.98%)
Jan 12, 2009 6.490 6.640 6.030 6.150 670,568 -0.26(-4.06%)
Jan 10, 2009 6.800 6.850 6.300 6.410 0 +0.00(+0.00%)
Jan 09, 2009 6.800 6.850 6.300 6.410 574,113 -0.45(-6.56%)
Jan 08, 2009 6.350 7.050 6.150 6.860 552,489 +0.36(+5.54%)
Jan 07, 2009 6.640 6.830 6.270 6.500 581,054 -0.23(-3.42%)
Jan 06, 2009 6.250 6.960 6.210 6.730 739,787 +0.52(+8.37%)
Jan 05, 2009 6.000 6.240 5.770 6.210 534,191 +0.18(+2.99%)
Jan 02, 2009 5.690 6.300 5.570 6.030 0 +0.45(+8.06%)
Jan 01, 2009 5.770 5.910 5.460 5.580 0 +0.00(+0.00%)
Dec 31, 2008 5.770 5.910 5.460 5.580 830,838 -0.34(-5.74%)
Dec 30, 2008 5.460 5.950 5.420 5.920 535,019 +0.53(+9.83%)
Dec 29, 2008 5.830 6.030 5.190 5.390 422,834 -0.54(-9.11%)
Dec 26, 2008 5.450 5.970 5.450 5.930 338,838 +0.56(+10.43%)
Dec 24, 2008 4.990 5.460 4.930 5.370 380,663 +0.31(+6.13%)
Dec 23, 2008 5.720 6.220 4.950 5.060 746,941 -0.74(-12.76%)
Dec 22, 2008 6.380 6.530 5.580 5.800 764,436 -0.48(-7.64%)
Dec 20, 2008 5.140 6.500 5.060 6.280 0 +0.00(+0.00%)
Dec 19, 2008 5.140 6.500 5.060 6.280 1,384,175 +1.28(+25.60%)
Dec 18, 2008 4.420 5.090 4.300 5.000 718,122 +0.70(+16.28%)
Dec 17, 2008 4.130 4.440 4.040 4.300 501,993 +0.13(+3.12%)
Dec 16, 2008 3.830 4.170 3.740 4.170 484,282 +0.34(+8.88%)
Dec 15, 2008 4.180 4.430 3.720 3.830 554,847 -0.32(-7.71%)
Dec 13, 2008 3.770 4.150 3.700 4.150 0 +0.00(+0.00%)
Dec 12, 2008 3.770 4.150 3.700 4.150 547,703 +0.34(+8.92%)
Dec 11, 2008 3.700 3.890 3.500 3.810 809,624 +0.15(+4.10%)
Dec 10, 2008 3.600 3.670 3.520 3.660 523,591 +0.14(+3.98%)
Dec 09, 2008 4.140 4.140 3.470 3.520 782,455 -0.28(-7.37%)
Dec 08, 2008 3.880 4.040 3.650 3.800 807,884 +0.00(+0.00%)
Dec 06, 2008 3.630 3.810 3.310 3.800 0 +0.00(+0.00%)
Dec 05, 2008 3.630 3.810 3.310 3.800 1,033,975 +0.15(+4.11%)
Dec 04, 2008 3.960 4.190 3.580 3.650 1,001,516 -0.44(-10.76%)
Dec 03, 2008 4.360 4.900 3.730 4.090 1,206,661 +0.16(+4.07%)
Dec 02, 2008 3.890 4.010 3.650 3.930 766,603 +0.19(+5.08%)
Dec 01, 2008 3.960 4.050 3.570 3.740 933,156 -0.33(-8.11%)
Nov 28, 2008 3.750 4.330 3.590 4.070 780,324 +0.39(+10.60%)
Nov 26, 2008 3.690 3.780 3.470 3.680 911,500 -0.08(-2.13%)
Nov 25, 2008 3.670 3.800 3.410 3.760 1,194,037 +0.16(+4.44%)
Nov 24, 2008 3.290 3.630 3.200 3.600 1,054,064 +0.45(+14.29%)
Nov 21, 2008 3.250 3.310 3.040 3.150 1,502,762 +0.00(+0.00%)
Nov 20, 2008 3.280 3.480 3.030 3.150 780,774 -0.30(-8.70%)
Nov 19, 2008 4.340 4.520 3.380 3.450 1,318,349 -0.95(-21.59%)
Nov 18, 2008 4.720 4.780 4.230 4.400 729,011 -0.32(-6.78%)
Nov 17, 2008 5.070 5.070 4.550 4.720 740,505 -0.24(-4.84%)
Nov 14, 2008 5.210 5.250 4.760 4.960 1,669,139 -0.44(-8.15%)
Nov 13, 2008 4.190 5.400 4.040 5.400 1,841,180 +1.21(+28.88%)
Nov 12, 2008 4.790 4.850 3.990 4.190 3,160,657 -0.56(-11.79%)
Nov 11, 2008 5.460 5.510 4.700 4.750 835,551 -1.04(-17.96%)
Nov 10, 2008 6.410 6.500 5.621 5.790 1,247,153 -0.43(-6.91%)
Nov 07, 2008 6.470 6.570 5.270 6.220 1,296,114 +0.26(+4.36%)
Nov 06, 2008 9.070 9.320 5.890 5.960 2,320,145 -3.43(-36.53%)
Nov 05, 2008 10.90 10.90 8.800 9.390 1,685,961 -1.72(-15.48%)
Nov 04, 2008 10.03 11.11 9.600 11.11 728,663 +1.13(+11.32%)
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