BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
32.62 USD  -0.34 (-1.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 18.85 18.85 18.22 18.53 927,039 -0.25(-1.33%)
Oct 29, 2010 18.68 19.06 18.58 18.78 578,164 +0.04(+0.21%)
Oct 28, 2010 18.90 19.20 18.62 18.74 355,990 +0.00(+0.00%)
Oct 27, 2010 19.07 19.34 18.58 18.74 1,132,945 -0.65(-3.35%)
Oct 25, 2010 19.19 19.76 18.42 19.39 2,252,874 -0.38(-1.92%)
Oct 22, 2010 17.40 20.10 17.37 19.77 5,754,105 +3.14(+18.88%)
Oct 21, 2010 16.89 17.09 16.47 16.63 466,172 -0.16(-0.95%)
Oct 20, 2010 16.70 17.06 16.61 16.79 482,055 +0.16(+0.96%)
Oct 19, 2010 16.32 16.72 16.16 16.63 752,936 +0.05(+0.30%)
Oct 18, 2010 16.73 16.86 16.46 16.58 489,521 -0.09(-0.54%)
Oct 15, 2010 17.11 17.36 16.54 16.67 752,357 -0.19(-1.13%)
Oct 14, 2010 17.17 17.29 16.75 16.86 567,384 -0.37(-2.15%)
Oct 13, 2010 16.67 17.41 16.65 17.23 1,421,687 +0.67(+4.05%)
Oct 12, 2010 16.42 16.60 16.28 16.56 590,068 +0.02(+0.12%)
Oct 11, 2010 16.40 16.86 16.37 16.54 689,273 +0.13(+0.79%)
Oct 08, 2010 16.41 16.45 16.10 16.41 553,090 +0.09(+0.55%)
Oct 07, 2010 16.30 16.33 15.95 16.32 621,570 +0.10(+0.62%)
Oct 06, 2010 16.32 16.33 16.13 16.22 839,129 -0.15(-0.92%)
Oct 05, 2010 16.24 16.58 16.05 16.37 1,150,716 +0.34(+2.12%)
Oct 04, 2010 16.67 16.81 15.93 16.03 1,155,559 -0.67(-4.01%)
Oct 01, 2010 16.70 16.78 16.35 16.70 1,288,796 +0.39(+2.41%)
Sep 30, 2010 16.31 16.44 16.09 16.31 10,882 +0.21(+1.28%)
Sep 29, 2010 15.87 16.15 15.72 16.10 865,664 +0.16(+1.00%)
Sep 28, 2010 15.68 16.11 15.38 15.94 878,674 +0.21(+1.34%)
Sep 27, 2010 15.53 15.94 15.29 15.73 789,908 +0.09(+0.58%)
Sep 24, 2010 15.10 15.76 14.99 15.64 830,944 +0.75(+5.04%)
Sep 23, 2010 14.90 15.17 14.59 14.89 950,819 -0.10(-0.67%)
Sep 22, 2010 15.07 15.40 14.84 14.99 643,418 -0.21(-1.38%)
Sep 21, 2010 15.02 15.50 14.96 15.20 838,897 +0.22(+1.47%)
Sep 20, 2010 14.60 15.05 14.56 14.98 907,001 +0.48(+3.31%)
Sep 17, 2010 14.50 14.60 14.11 14.50 726,897 +0.15(+1.05%)
Sep 15, 2010 14.20 14.46 14.01 14.35 605,580 +0.05(+0.35%)
Sep 14, 2010 14.42 14.44 14.20 14.30 694,564 -0.19(-1.31%)
Sep 13, 2010 14.51 14.54 14.20 14.49 1,772,365 +0.16(+1.12%)
Sep 10, 2010 14.35 14.42 14.21 14.33 799,662 -0.02(-0.14%)
Sep 09, 2010 14.77 14.85 14.22 14.35 1,132,434 -0.08(-0.55%)
Sep 08, 2010 14.87 15.01 14.24 14.43 1,025,690 -0.45(-3.02%)
Sep 07, 2010 14.99 15.10 14.64 14.88 504,774 -0.24(-1.59%)
Sep 03, 2010 14.98 15.45 14.98 15.12 1,176,960 +0.31(+2.09%)
Sep 02, 2010 14.31 14.84 14.24 14.81 145 +0.56(+3.93%)
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