BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
35.94 USD  +0.59 (+1.67%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 8.810 9.980 8.740 9.980 664,493 +1.39(+16.18%)
Oct 31, 2008 7.480 8.820 7.420 8.590 1,181,755 +1.05(+13.93%)
Oct 30, 2008 7.460 7.660 7.210 7.540 712,496 +0.40(+5.60%)
Oct 29, 2008 6.600 7.540 6.580 7.140 915,324 +0.61(+9.34%)
Oct 28, 2008 6.500 6.560 6.230 6.530 1,167,725 +0.24(+3.82%)
Oct 27, 2008 7.000 7.050 6.270 6.290 605,708 -0.72(-10.27%)
Oct 25, 2008 6.880 7.500 6.500 7.010 0 +0.00(+0.00%)
Oct 24, 2008 6.880 7.500 6.500 7.010 871,670 -0.20(-2.77%)
Oct 23, 2008 8.510 8.650 6.990 7.210 1,052,732 -1.31(-15.38%)
Oct 22, 2008 8.630 8.960 8.300 8.520 910,462 -0.38(-4.27%)
Oct 21, 2008 8.660 9.350 8.500 8.900 868,761 +0.24(+2.77%)
Oct 20, 2008 8.730 9.070 8.500 8.660 764,482 +0.23(+2.73%)
Oct 17, 2008 8.790 9.340 8.360 8.430 935,384 -0.56(-6.23%)
Oct 16, 2008 10.42 10.42 8.250 8.990 1,639,026 -0.84(-8.55%)
Oct 15, 2008 11.19 11.19 9.770 9.830 590,495 -1.47(-13.01%)
Oct 14, 2008 12.19 14.50 10.66 11.30 1,040,886 -0.43(-3.67%)
Oct 13, 2008 14.10 14.10 11.44 11.73 1,148,748 -0.07(-0.59%)
Oct 10, 2008 11.50 15.06 9.220 11.80 2,105,504 -0.13(-1.09%)
Oct 09, 2008 17.48 17.60 11.23 11.93 1,901,297 -5.57(-31.83%)
Oct 08, 2008 17.78 18.80 17.26 17.50 825,512 -1.00(-5.41%)
Oct 07, 2008 18.76 19.22 16.77 18.50 570,136 -0.26(-1.39%)
Oct 06, 2008 19.51 20.48 18.53 18.76 380,188 -1.74(-8.49%)
Oct 04, 2008 21.20 21.60 19.74 20.50 0 +0.00(+0.00%)
Oct 03, 2008 21.20 21.60 19.74 20.50 333,031 -0.49(-2.33%)
Oct 02, 2008 21.24 21.71 20.69 20.99 329,657 -0.26(-1.22%)
Oct 01, 2008 21.84 21.84 21.08 21.25 269,544 -0.74(-3.37%)
Sep 30, 2008 22.46 22.61 21.01 21.99 635,815 -0.46(-2.05%)
Sep 29, 2008 21.80 22.45 20.53 22.45 1,014,344 +0.34(+1.54%)
Sep 27, 2008 22.04 22.11 21.57 22.11 0 +0.00(+0.00%)
Sep 26, 2008 22.04 22.11 21.57 22.11 0 -0.13(-0.58%)
Sep 25, 2008 22.80 23.10 21.80 22.24 419,425 -0.26(-1.16%)
Sep 24, 2008 22.50 23.06 22.14 22.50 260,976 -0.16(-0.71%)
Sep 23, 2008 23.23 23.71 22.52 22.66 425,155 -0.43(-1.86%)
Sep 22, 2008 24.47 24.67 22.82 23.09 589,062 -1.59(-6.44%)
Sep 19, 2008 26.11 27.05 24.59 24.68 0 +0.48(+1.98%)
Sep 18, 2008 23.55 24.52 22.12 24.20 1,430,102 +0.95(+4.09%)
Sep 17, 2008 24.99 24.99 22.60 23.25 1,048,177 -0.58(-2.43%)
Sep 16, 2008 23.38 23.87 22.75 23.83 1,043,267 +0.16(+0.68%)
Sep 15, 2008 24.47 24.62 23.57 23.67 1,274,279 -0.86(-3.51%)
Sep 12, 2008 24.29 24.89 24.00 24.53 840,895 +0.04(+0.16%)
Sep 11, 2008 23.24 24.81 23.02 24.49 1,511,439 +1.11(+4.75%)
Sep 10, 2008 23.20 23.46 22.70 23.38 1,211,662 +0.29(+1.26%)
Sep 09, 2008 23.05 23.41 22.89 23.09 952,406 +0.04(+0.17%)
Sep 08, 2008 22.73 23.13 22.21 23.05 653,492 +1.40(+6.47%)
Sep 06, 2008 21.71 22.14 21.10 21.65 0 +0.00(+0.00%)
Sep 05, 2008 21.71 22.14 21.10 21.65 0 -0.36(-1.64%)
Sep 04, 2008 22.66 22.83 21.76 22.01 932,649 -0.86(-3.76%)
Sep 03, 2008 22.54 22.87 22.25 22.87 663,902 +0.12(+0.53%)
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