BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
32.96 USD  UNCHANGED
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, 2011 21.65 22.11 21.48 21.85 518,662 +0.17(+0.78%)
Jan 28, 2011 22.42 22.45 21.47 21.68 691,841 -0.77(-3.43%)
Jan 27, 2011 22.16 22.55 22.01 22.45 386,915 +0.28(+1.26%)
Jan 26, 2011 21.93 22.28 21.76 22.17 279,159 +0.33(+1.51%)
Jan 25, 2011 21.59 21.95 21.50 21.84 351,155 +0.20(+0.92%)
Jan 24, 2011 21.25 21.88 21.22 21.64 787,031 +0.40(+1.88%)
Jan 21, 2011 21.36 21.65 21.17 21.24 275,673 +0.02(+0.09%)
Jan 20, 2011 21.13 21.36 20.90 21.22 1,242,928 -0.04(-0.19%)
Jan 19, 2011 21.66 21.68 21.16 21.26 364,514 -0.38(-1.76%)
Jan 18, 2011 21.70 21.78 21.55 21.64 371,017 -0.07(-0.32%)
Jan 14, 2011 21.52 21.81 21.34 21.71 289,312 +0.18(+0.84%)
Jan 13, 2011 21.74 21.74 21.41 21.53 355,090 -0.15(-0.69%)
Jan 12, 2011 21.84 21.90 21.44 21.68 417,127 -0.02(-0.09%)
Jan 11, 2011 21.79 21.79 21.52 21.70 180,864 +0.02(+0.09%)
Jan 10, 2011 21.77 21.80 21.39 21.68 282,711 -0.20(-0.91%)
Jan 07, 2011 21.99 22.45 21.46 21.88 525,800 -0.02(-0.09%)
Jan 06, 2011 21.52 22.45 21.52 21.90 1,084,844 +0.31(+1.44%)
Jan 05, 2011 21.36 21.69 21.27 21.59 702,499 +0.13(+0.61%)
Jan 04, 2011 21.68 21.77 21.10 21.46 555,531 -0.12(-0.56%)
Jan 03, 2011 21.65 21.98 21.46 21.58 507,397 +0.17(+0.79%)
Dec 31, 2010 21.55 21.65 21.36 21.41 268,412 -0.20(-0.93%)
Dec 30, 2010 21.43 21.70 21.40 21.61 280,754 +0.14(+0.65%)
Dec 29, 2010 21.32 21.55 21.30 21.47 211,147 +0.15(+0.70%)
Dec 28, 2010 21.23 21.37 21.00 21.32 273,062 +0.09(+0.42%)
Dec 27, 2010 21.12 21.35 20.98 21.23 136,404 +0.01(+0.05%)
Dec 23, 2010 21.38 21.44 21.13 21.22 178,566 -0.22(-1.03%)
Dec 22, 2010 21.37 21.45 21.17 21.44 446,147 +0.06(+0.28%)
Dec 21, 2010 20.99 21.48 20.99 21.38 366,440 +0.37(+1.76%)
Dec 20, 2010 20.89 21.41 20.85 21.01 559,957 +0.24(+1.16%)
Dec 17, 2010 20.12 20.85 20.01 20.77 1,365,950 +0.69(+3.44%)
Dec 16, 2010 20.18 20.24 19.91 20.08 478,878 +0.00(+0.00%)
Dec 15, 2010 20.00 20.54 19.76 20.08 1,467,181 -0.01(-0.05%)
Dec 14, 2010 20.00 20.31 19.89 20.09 613,409 +0.09(+0.45%)
Dec 13, 2010 20.52 20.53 19.83 20.00 900,453 -0.40(-1.96%)
Dec 10, 2010 20.43 20.62 20.22 20.40 649,683 +0.04(+0.20%)
Dec 09, 2010 20.83 20.85 20.20 20.36 898,545 -0.33(-1.59%)
Dec 08, 2010 20.79 20.87 20.48 20.69 584,187 -0.06(-0.29%)
Dec 07, 2010 20.82 20.99 20.60 20.75 969,394 +0.20(+0.97%)
Dec 06, 2010 20.11 20.74 20.09 20.55 627,074 +0.34(+1.68%)
Dec 03, 2010 19.98 20.35 19.95 20.21 423,930 +0.15(+0.75%)
Dec 02, 2010 19.86 20.16 19.66 20.06 755,556 +0.49(+2.50%)
Dec 01, 2010 19.45 19.69 19.34 19.57 387,410 +0.45(+2.35%)
Nov 30, 2010 18.86 19.31 18.78 19.12 531,951 +0.04(+0.21%)
Nov 29, 2010 18.87 19.16 18.70 19.08 491,582 +0.00(+0.00%)
Nov 26, 2010 18.83 19.20 18.68 19.08 168,334 +0.08(+0.42%)
Nov 24, 2010 18.95 19.00 19.00 19.00 608,142 +0.34(+1.82%)
Nov 23, 2010 18.47 18.70 18.27 18.66 487,437 -0.04(-0.21%)
Nov 22, 2010 18.75 18.97 18.41 18.70 975,756 -0.14(-0.74%)
Nov 19, 2010 18.95 19.07 18.69 18.84 531,375 -0.16(-0.84%)
Nov 18, 2010 18.87 19.24 18.71 19.00 594,233 +0.36(+1.93%)
Nov 17, 2010 18.69 18.84 18.48 18.64 793,567 -0.07(-0.37%)
Nov 16, 2010 18.82 18.88 18.31 18.71 847,320 -0.28(-1.47%)
Nov 15, 2010 19.12 19.21 18.90 18.99 315,536 -0.06(-0.31%)
Nov 12, 2010 19.04 19.30 18.77 19.05 827,973 -0.05(-0.26%)
Nov 11, 2010 19.24 19.40 18.99 19.10 640,336 -0.33(-1.70%)
Nov 10, 2010 19.32 19.80 19.26 19.43 1,127,053 +0.28(+1.46%)
Nov 09, 2010 19.45 19.50 18.85 19.15 3,718,485 -0.91(-4.54%)
Nov 08, 2010 20.38 20.38 19.63 20.06 482,189 -0.46(-2.24%)
Nov 05, 2010 19.92 20.56 19.74 20.52 1,183,213 +0.65(+3.27%)
Nov 04, 2010 19.51 19.91 19.39 19.87 1,137,772 +0.66(+3.44%)
Nov 03, 2010 19.26 19.37 18.92 19.21 554,254 -0.09(-0.47%)
Nov 02, 2010 18.87 19.58 18.87 19.30 1,167,990 +0.77(+4.16%)
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