BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
32.44 USD  -0.15 (-0.46%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.49 23.61 23.04 23.46 677,914 -0.05(-0.21%)
Oct 26, 2012 23.51 23.51 23.51 0 -0.22(-0.93%)
Oct 25, 2012 23.54 23.81 23.22 23.73 986,735 +0.46(+1.98%)
Oct 24, 2012 23.74 23.79 23.23 23.27 1,037,825 -0.29(-1.23%)
Oct 23, 2012 23.74 23.93 23.37 23.56 1,153,914 -0.58(-2.40%)
Oct 19, 2012 24.20 24.34 23.82 24.14 1,489,225 -0.11(-0.45%)
Oct 18, 2012 24.22 24.48 23.98 24.25 1,117,485 -0.09(-0.37%)
Oct 17, 2012 25.25 25.37 24.11 24.34 1,301,637 +0.07(+0.29%)
Oct 16, 2012 24.45 24.53 24.15 24.27 539,804 -0.03(-0.12%)
Oct 15, 2012 24.19 24.34 23.86 24.30 582,195 +0.14(+0.58%)
Oct 12, 2012 24.45 24.55 24.10 24.16 916,249 +0.02(+0.08%)
Oct 11, 2012 24.27 24.67 24.13 24.14 1,340,399 +0.02(+0.08%)
Oct 10, 2012 24.21 24.28 23.75 24.12 1,427,600 -0.14(-0.58%)
Oct 09, 2012 24.15 24.55 24.11 24.26 1,658,326 +0.15(+0.62%)
Oct 08, 2012 24.42 24.44 24.07 24.11 1,268,120 -0.36(-1.47%)
Oct 06, 2012 24.78 24.80 24.41 24.47 1,614,087 +0.00(+0.00%)
Oct 05, 2012 24.78 24.80 24.41 24.47 1,614,087 -0.12(-0.49%)
Oct 04, 2012 24.84 24.86 24.42 24.59 2,482,316 -0.27(-1.09%)
Oct 03, 2012 24.25 25.41 23.65 24.86 5,327,223 +1.26(+5.34%)
Oct 02, 2012 23.40 23.76 23.25 23.60 1,842,067 +0.29(+1.24%)
Oct 01, 2012 23.75 24.98 23.11 23.31 998,482 +0.09(+0.39%)
Sep 28, 2012 23.18 23.37 22.91 23.22 1,253,449 -0.17(-0.73%)
Sep 27, 2012 22.10 23.57 22.02 23.39 2,621,722 +1.32(+5.98%)
Sep 26, 2012 22.88 22.88 21.89 22.07 1,272,409 -0.73(-3.20%)
Sep 25, 2012 22.40 22.83 22.32 22.80 1,957,143 +0.49(+2.20%)
Sep 24, 2012 22.30 22.49 22.17 22.31 926,360 -0.16(-0.71%)
Sep 21, 2012 22.94 22.98 22.47 22.47 1,113,338 -0.27(-1.19%)
Sep 20, 2012 22.53 23.00 22.53 22.74 1,281,162 -0.03(-0.13%)
Sep 19, 2012 22.65 22.83 22.49 22.77 1,170,759 +0.17(+0.75%)
Sep 18, 2012 23.08 23.08 22.51 22.60 1,136,969 -0.51(-2.21%)
Sep 17, 2012 23.50 23.50 23.08 23.11 618,567 -0.46(-1.95%)
Sep 14, 2012 23.09 23.97 23.09 23.57 1,717,427 +0.51(+2.21%)
Sep 13, 2012 22.62 23.42 22.52 23.06 1,060,805 +0.46(+2.04%)
Sep 12, 2012 22.64 22.84 22.41 22.60 600,319 +0.08(+0.36%)
Sep 11, 2012 22.53 22.95 22.48 22.52 1,072,238 +0.09(+0.40%)
Sep 10, 2012 23.19 23.24 22.38 22.43 1,741,608 -0.76(-3.28%)
Sep 07, 2012 22.90 23.54 22.66 23.19 1,987,145 +0.40(+1.76%)
Sep 06, 2012 22.93 23.20 22.73 22.79 1,251,443 +0.13(+0.57%)
Sep 05, 2012 22.43 22.97 22.37 22.66 1,350,761 +0.22(+0.98%)
Sep 04, 2012 21.70 22.61 21.55 22.44 1,636,241 +0.71(+3.27%)
Aug 31, 2012 21.94 21.95 21.61 21.73 432,471 +0.00(+0.00%)
Aug 30, 2012 21.70 21.97 21.48 21.73 600,534 -0.20(-0.91%)
Aug 29, 2012 21.78 22.04 21.75 21.93 1,014,263 -0.06(-0.27%)
Aug 27, 2012 21.79 22.06 21.65 21.99 998,531 +0.28(+1.29%)
Aug 24, 2012 21.55 21.93 21.50 21.71 1,090,453 -0.02(-0.09%)
Aug 23, 2012 22.16 22.45 21.47 21.73 1,796,299 -0.35(-1.59%)
Aug 22, 2012 21.59 22.23 21.07 22.08 6,596,521 +2.17(+10.90%)
Aug 21, 2012 19.86 20.49 19.83 19.91 2,272,639 +0.05(+0.25%)
Aug 20, 2012 19.72 19.92 19.51 19.86 1,103,724 +0.13(+0.66%)
Aug 17, 2012 18.78 20.08 18.74 19.73 2,651,584 +1.00(+5.34%)
Aug 16, 2012 18.57 18.80 18.45 18.73 1,146,430 +0.17(+0.92%)
Aug 15, 2012 18.54 18.78 18.52 18.56 651,516 -0.07(-0.38%)
Aug 14, 2012 18.69 18.81 18.46 18.63 618,116 +0.05(+0.27%)
Aug 13, 2012 18.62 18.74 18.43 18.58 861,346 -0.18(-0.96%)
Aug 11, 2012 18.33 18.96 18.32 18.76 1,930,095 +0.00(+0.00%)
Aug 10, 2012 18.33 18.96 18.32 18.76 1,930,095 +0.29(+1.57%)
Aug 09, 2012 18.33 18.51 18.10 18.47 764,037 +0.14(+0.76%)
Aug 08, 2012 18.08 18.49 18.03 18.33 964,243 +0.16(+0.88%)
Aug 07, 2012 17.27 18.50 17.15 18.17 3,121,023 +1.51(+9.06%)
Aug 06, 2012 16.86 17.08 16.64 16.66 840,500 -0.09(-0.54%)
Aug 03, 2012 16.40 17.21 16.37 16.75 1,300,991 +0.72(+4.49%)
Aug 02, 2012 15.97 16.11 15.65 16.03 1,015,732 -0.16(-0.99%)
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