BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
34.93 USD  -0.22 (-0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.900 3.900 3.630 3.650 0 -0.32(-8.06%)
Feb 26, 2009 4.460 4.510 3.810 3.970 596,148 -0.38(-8.74%)
Feb 25, 2009 4.460 4.610 4.020 4.350 635,699 -0.14(-3.12%)
Feb 24, 2009 4.000 4.540 4.000 4.490 957,910 +0.50(+12.53%)
Feb 23, 2009 4.400 4.470 3.990 3.990 379,617 -0.33(-7.64%)
Feb 21, 2009 4.500 4.630 4.090 4.320 0 +0.00(+0.00%)
Feb 20, 2009 4.500 4.630 4.090 4.320 655,044 -0.38(-8.09%)
Feb 19, 2009 5.000 5.140 4.630 4.700 435,028 -0.30(-6.00%)
Feb 18, 2009 5.120 5.300 4.780 5.000 640,094 -0.12(-2.34%)
Feb 17, 2009 5.470 5.499 5.010 5.120 560,381 -0.50(-8.90%)
Feb 14, 2009 5.960 6.140 5.570 5.620 0 +0.00(+0.00%)
Feb 13, 2009 5.960 6.140 5.570 5.620 436,643 -0.30(-5.07%)
Feb 12, 2009 5.940 6.020 5.560 5.920 727,646 -0.09(-1.50%)
Feb 11, 2009 6.440 6.560 5.910 6.010 540,760 -0.41(-6.39%)
Feb 10, 2009 6.810 7.160 6.290 6.420 508,187 -0.55(-7.89%)
Feb 09, 2009 6.770 6.970 6.370 6.970 721,494 +0.30(+4.50%)
Feb 06, 2009 6.480 6.670 6.450 6.670 458,341 +0.18(+2.77%)
Feb 05, 2009 6.070 6.530 6.060 6.490 724,066 +0.23(+3.67%)
Feb 04, 2009 6.500 6.610 6.190 6.260 570,814 -0.24(-3.69%)
Feb 03, 2009 6.500 6.610 6.390 6.500 664,659 +0.02(+0.31%)
Feb 02, 2009 6.540 6.810 6.150 6.480 500,247 -0.32(-4.71%)
Jan 30, 2009 6.920 6.970 6.680 6.800 0 -0.03(-0.44%)
Jan 29, 2009 6.920 7.040 6.760 6.830 297,929 -0.17(-2.43%)
Jan 28, 2009 6.890 7.160 6.820 7.000 407,266 +0.19(+2.79%)
Jan 27, 2009 6.570 6.840 6.540 6.810 383,258 +0.39(+6.07%)
Jan 26, 2009 6.270 6.600 6.160 6.420 509,699 +0.30(+4.90%)
Jan 24, 2009 5.580 6.260 5.510 6.120 0 +0.00(+0.00%)
Jan 23, 2009 5.580 6.260 5.510 6.120 385,376 +0.36(+6.25%)
Jan 22, 2009 6.020 6.070 5.550 5.760 530,127 -0.26(-4.32%)
Jan 21, 2009 5.620 6.130 5.470 6.020 636,869 +0.51(+9.26%)
Jan 20, 2009 5.920 5.940 5.470 5.510 604,660 -0.57(-9.38%)
Jan 16, 2009 5.850 6.150 5.770 6.080 743,643 +0.20(+3.40%)
Jan 15, 2009 6.010 6.040 5.600 5.880 1,067,926 -0.12(-2.00%)
Jan 14, 2009 6.140 6.140 5.880 6.000 499,305 -0.21(-3.38%)
Jan 13, 2009 5.990 6.370 5.780 6.210 541,827 +0.06(+0.98%)
Jan 12, 2009 6.490 6.640 6.030 6.150 670,568 -0.26(-4.06%)
Jan 10, 2009 6.800 6.850 6.300 6.410 0 +0.00(+0.00%)
Jan 09, 2009 6.800 6.850 6.300 6.410 574,113 -0.45(-6.56%)
Jan 08, 2009 6.350 7.050 6.150 6.860 552,489 +0.36(+5.54%)
Jan 07, 2009 6.640 6.830 6.270 6.500 581,054 -0.23(-3.42%)
Jan 06, 2009 6.250 6.960 6.210 6.730 739,787 +0.52(+8.37%)
Jan 05, 2009 6.000 6.240 5.770 6.210 534,191 +0.18(+2.99%)
Jan 02, 2009 5.690 6.300 5.570 6.030 0 +0.45(+8.06%)
Jan 01, 2009 5.770 5.910 5.460 5.580 0 +0.00(+0.00%)
Dec 31, 2008 5.770 5.910 5.460 5.580 830,838 -0.34(-5.74%)
Dec 30, 2008 5.460 5.950 5.420 5.920 535,019 +0.53(+9.83%)
Dec 29, 2008 5.830 6.030 5.190 5.390 422,834 -0.54(-9.11%)
Dec 26, 2008 5.450 5.970 5.450 5.930 338,838 +0.56(+10.43%)
Dec 24, 2008 4.990 5.460 4.930 5.370 380,663 +0.31(+6.13%)
Dec 23, 2008 5.720 6.220 4.950 5.060 746,941 -0.74(-12.76%)
Dec 22, 2008 6.380 6.530 5.580 5.800 764,436 -0.48(-7.64%)
Dec 20, 2008 5.140 6.500 5.060 6.280 0 +0.00(+0.00%)
Dec 19, 2008 5.140 6.500 5.060 6.280 1,384,175 +1.28(+25.60%)
Dec 18, 2008 4.420 5.090 4.300 5.000 718,122 +0.70(+16.28%)
Dec 17, 2008 4.130 4.440 4.040 4.300 501,993 +0.13(+3.12%)
Dec 16, 2008 3.830 4.170 3.740 4.170 484,282 +0.34(+8.88%)
Dec 15, 2008 4.180 4.430 3.720 3.830 554,847 -0.32(-7.71%)
Dec 13, 2008 3.770 4.150 3.700 4.150 0 +0.00(+0.00%)
Dec 12, 2008 3.770 4.150 3.700 4.150 547,703 +0.34(+8.92%)
Dec 11, 2008 3.700 3.890 3.500 3.810 809,624 +0.15(+4.10%)
Dec 10, 2008 3.600 3.670 3.520 3.660 523,591 +0.14(+3.98%)
Dec 09, 2008 4.140 4.140 3.470 3.520 782,455 -0.28(-7.37%)
Dec 08, 2008 3.880 4.040 3.650 3.800 807,884 +0.00(+0.00%)
Dec 06, 2008 3.630 3.810 3.310 3.800 0 +0.00(+0.00%)
Dec 05, 2008 3.630 3.810 3.310 3.800 1,033,975 +0.15(+4.11%)
Dec 04, 2008 3.960 4.190 3.580 3.650 1,001,516 -0.44(-10.76%)
Dec 03, 2008 4.360 4.900 3.730 4.090 1,206,661 +0.16(+4.07%)
Dec 02, 2008 3.890 4.010 3.650 3.930 766,603 +0.19(+5.08%)
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