BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
35.42 USD  +0.08 (+0.23%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 30.03 30.03 29.50 29.81 112,000 -0.22(-0.73%)
Dec 29, 2005 30.25 30.50 29.85 30.03 158,000 +0.03(+0.10%)
Dec 28, 2005 29.41 30.30 29.41 30.00 51,400 +0.09(+0.30%)
Dec 27, 2005 30.90 30.95 29.60 29.91 96,900 -0.99(-3.20%)
Dec 23, 2005 31.15 31.30 30.50 30.90 56,600 -0.25(-0.80%)
Dec 22, 2005 31.01 31.26 30.70 31.15 87,200 +0.15(+0.48%)
Dec 21, 2005 30.72 31.20 30.70 31.00 227,500 +0.53(+1.74%)
Dec 20, 2005 29.50 31.73 29.29 30.47 494,100 +0.97(+3.29%)
Dec 19, 2005 28.91 29.50 28.91 29.50 124,300 +0.49(+1.69%)
Dec 16, 2005 28.60 29.40 27.81 29.01 607,200 +0.49(+1.72%)
Dec 15, 2005 28.70 29.10 28.50 28.52 79,100 -0.23(-0.80%)
Dec 14, 2005 28.50 29.14 28.10 28.75 106,700 +0.15(+0.52%)
Dec 13, 2005 29.23 29.50 28.20 28.60 90,400 -0.63(-2.16%)
Dec 12, 2005 28.60 29.55 28.53 29.23 86,600 +0.73(+2.56%)
Dec 09, 2005 27.60 28.55 27.50 28.50 106,400 +0.80(+2.89%)
Dec 08, 2005 28.10 28.20 27.70 27.70 41,200 -0.30(-1.07%)
Dec 07, 2005 28.15 28.20 27.65 28.00 105,100 -0.30(-1.06%)
Dec 06, 2005 27.50 29.07 27.50 28.30 308,000 +0.84(+3.06%)
Dec 05, 2005 26.80 27.50 26.75 27.46 142,900 +0.71(+2.65%)
Dec 02, 2005 26.45 26.77 26.30 26.75 51,100 +0.40(+1.52%)
Dec 01, 2005 26.60 26.60 25.90 26.35 389,100 -0.25(-0.94%)
Nov 30, 2005 26.15 26.85 26.10 26.60 163,500 +0.17(+0.64%)
Nov 29, 2005 26.60 27.00 26.40 26.43 302,400 -0.02(-0.08%)
Nov 28, 2005 25.65 27.15 25.65 26.45 459,900 +0.80(+3.12%)
Nov 25, 2005 25.20 26.15 25.10 25.65 162,200 +0.35(+1.38%)
Nov 23, 2005 25.63 25.71 24.80 25.30 899,600 -0.13(-0.51%)
Nov 22, 2005 23.10 25.49 23.00 25.43 6,194,000 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
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