BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
31.34 USD  -0.37 (-1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 36.00 36.67 35.75 35.99 502,100 -0.90(-2.44%)
Oct 31, 2007 36.81 37.14 36.32 36.89 738,200 +0.14(+0.38%)
Oct 30, 2007 36.80 37.02 36.71 36.75 256,300 -0.24(-0.65%)
Oct 29, 2007 36.99 37.22 36.79 36.99 276,400 +0.02(+0.05%)
Oct 26, 2007 37.41 37.58 36.77 36.97 517,700 -0.38(-1.02%)
Oct 25, 2007 37.94 37.99 37.14 37.35 505,600 -0.60(-1.58%)
Oct 24, 2007 38.10 38.31 37.62 37.95 709,200 -0.26(-0.68%)
Oct 23, 2007 37.80 38.31 37.80 38.21 488,400 +0.41(+1.08%)
Oct 22, 2007 37.64 38.09 37.47 37.80 505,100 -0.14(-0.37%)
Oct 19, 2007 38.83 39.05 37.86 37.94 360,100 -1.03(-2.64%)
Oct 18, 2007 39.12 39.35 38.85 38.97 278,600 -0.39(-0.99%)
Oct 17, 2007 39.51 40.18 39.02 39.36 287,900 -0.07(-0.18%)
Oct 16, 2007 39.02 39.56 38.83 39.43 399,100 +0.13(+0.33%)
Oct 15, 2007 39.99 39.99 39.02 39.30 407,000 -0.80(-2.00%)
Oct 12, 2007 40.62 40.62 39.96 40.10 394,900 -0.77(-1.88%)
Oct 11, 2007 41.60 41.70 40.69 40.87 270,400 -0.45(-1.09%)
Oct 10, 2007 40.68 41.36 40.64 41.32 358,800 +0.48(+1.18%)
Oct 09, 2007 40.60 40.86 40.50 40.84 131,400 +0.44(+1.09%)
Oct 08, 2007 40.50 41.00 40.28 40.40 281,400 -0.27(-0.66%)
Oct 05, 2007 40.64 40.88 40.21 40.67 560,100 +0.07(+0.17%)
Oct 04, 2007 40.48 41.00 40.29 40.60 404,400 +0.14(+0.35%)
Oct 03, 2007 40.01 40.75 40.01 40.46 423,400 +0.21(+0.52%)
Oct 02, 2007 39.89 40.61 39.74 40.25 306,000 +0.30(+0.75%)
Oct 01, 2007 39.56 40.24 39.04 39.95 562,400 +0.14(+0.35%)
Sep 28, 2007 39.57 40.19 39.18 39.81 289,400 +0.27(+0.68%)
Sep 27, 2007 39.00 39.71 38.78 39.54 342,700 +0.61(+1.57%)
Sep 26, 2007 38.60 39.55 38.45 38.93 642,600 -0.06(-0.15%)
Sep 25, 2007 39.68 40.05 38.80 38.99 765,300 -0.77(-1.94%)
Sep 24, 2007 39.15 40.11 38.90 39.76 674,900 +0.38(+0.96%)
Sep 21, 2007 39.58 40.24 39.24 39.38 626,700 -0.10(-0.25%)
Sep 20, 2007 40.18 40.39 39.19 39.48 613,800 -0.51(-1.28%)
Sep 19, 2007 39.71 40.69 39.68 39.99 677,500 +0.53(+1.34%)
Sep 18, 2007 39.02 40.05 38.77 39.46 561,200 +0.44(+1.13%)
Sep 17, 2007 38.98 39.39 38.79 39.02 355,400 +0.01(+0.03%)
Sep 14, 2007 38.36 39.28 37.71 39.01 441,100 +0.48(+1.25%)
Sep 13, 2007 38.35 38.69 37.68 38.53 541,900 +0.53(+1.39%)
Sep 12, 2007 38.85 39.00 37.40 38.00 613,500 -0.91(-2.34%)
Sep 11, 2007 38.65 39.16 38.55 38.91 332,400 +0.46(+1.20%)
Sep 10, 2007 38.89 39.21 38.34 38.45 421,100 -0.31(-0.80%)
Sep 07, 2007 38.99 39.34 38.54 38.76 748,500 -0.58(-1.47%)
Sep 06, 2007 38.83 39.60 38.07 39.34 867,800 +0.70(+1.81%)
Sep 05, 2007 38.18 38.91 38.00 38.64 1,040,000 -0.01(-0.03%)
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