BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
35.15 USD  +0.20 (+0.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.25 25.55 24.25 25.32 1,194,250 +1.02(+4.20%)
Dec 28, 2012 24.39 24.60 24.25 24.30 494,042 -0.28(-1.14%)
Dec 27, 2012 24.61 24.80 24.21 24.58 563,130 -0.06(-0.24%)
Dec 26, 2012 24.84 24.91 24.61 24.64 480,048 -0.09(-0.36%)
Dec 24, 2012 25.08 25.30 24.58 24.73 328,003 -0.49(-1.94%)
Dec 21, 2012 24.90 25.44 24.65 25.22 1,654,317 -0.18(-0.71%)
Dec 20, 2012 24.84 25.44 24.38 25.40 1,457,520 +0.55(+2.21%)
Dec 19, 2012 25.16 25.16 24.61 24.85 508,474 -0.22(-0.88%)
Dec 18, 2012 24.97 25.09 24.85 25.07 984,334 +0.17(+0.68%)
Dec 17, 2012 24.22 25.02 24.17 24.90 1,091,885 +0.70(+2.89%)
Dec 14, 2012 24.50 24.62 24.14 24.20 1,760,443 -0.31(-1.26%)
Dec 13, 2012 24.89 25.00 24.44 24.51 1,251,648 -0.74(-2.93%)
Dec 12, 2012 25.90 26.11 25.20 25.25 540,248 -0.47(-1.83%)
Dec 11, 2012 24.69 25.79 24.54 25.72 1,625,403 +1.13(+4.60%)
Dec 10, 2012 24.44 24.79 24.26 24.59 884,484 -0.16(-0.65%)
Dec 07, 2012 24.81 25.06 24.57 24.75 1,338,681 -0.02(-0.08%)
Dec 06, 2012 24.77 24.91 24.66 24.77 633,800 -0.07(-0.28%)
Dec 05, 2012 25.07 25.13 24.65 24.84 699,570 -0.11(-0.44%)
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