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 (%)
Feb 28, 2013 27.52 28.04 27.49 27.68 800,463 -0.16(-0.57%)
Feb 27, 2013 27.43 28.02 27.43 27.84 647,167 +0.45(+1.64%)
Feb 26, 2013 27.38 27.50 26.53 27.39 1,485,284 -0.71(-2.53%)
Feb 22, 2013 27.93 28.30 27.74 28.10 1,238,895 +0.33(+1.19%)
Feb 21, 2013 27.93 27.93 27.35 27.77 1,141,719 -0.26(-0.93%)
Feb 20, 2013 28.58 28.67 27.87 28.03 1,759,364 -0.63(-2.20%)
Feb 19, 2013 28.49 28.66 28.42 28.66 1,122,553 +0.09(+0.32%)
Feb 15, 2013 28.50 28.67 28.35 28.57 1,080,542 +0.04(+0.14%)
Feb 14, 2013 28.47 28.74 28.47 28.53 1,065,029 +0.00(+0.00%)
Feb 13, 2013 28.50 29.25 28.33 28.53 3,096,835 +0.05(+0.18%)
Feb 12, 2013 28.04 28.67 27.45 28.48 3,452,114 +1.60(+5.95%)
Feb 11, 2013 27.26 27.41 26.64 26.88 2,379,371 -0.51(-1.86%)
Feb 08, 2013 27.11 27.42 27.07 27.39 1,403,671 +0.19(+0.70%)
Feb 07, 2013 27.32 27.41 26.57 27.20 1,298,650 -0.11(-0.40%)
Feb 06, 2013 27.00 27.71 27.00 27.31 927,408 +0.53(+1.98%)
Feb 04, 2013 27.06 27.22 26.75 26.78 1,095,028 -0.58(-2.12%)
Feb 01, 2013 27.26 27.41 27.18 27.36 747,975 +0.35(+1.30%)
Jan 31, 2013 26.78 27.10 26.74 27.01 1,271,389 +0.24(+0.90%)
Jan 30, 2013 27.25 27.30 26.75 26.77 960,483 -0.55(-2.01%)
Jan 29, 2013 28.12 28.15 27.23 27.32 1,272,688 -0.94(-3.33%)
Jan 28, 2013 28.13 28.37 27.81 28.26 1,607,601 +0.25(+0.89%)
Jan 25, 2013 27.25 28.25 26.98 28.01 2,496,652 +0.92(+3.40%)
Jan 24, 2013 27.37 27.79 27.06 27.09 1,312,253 -0.16(-0.59%)
Jan 23, 2013 27.60 27.67 27.24 27.25 929,796 -0.36(-1.30%)
Jan 22, 2013 27.24 27.61 27.00 27.61 1,601,963 +0.40(+1.47%)
Jan 18, 2013 27.44 27.50 26.98 27.21 1,030,741 -0.26(-0.95%)
Jan 17, 2013 27.27 27.63 27.15 27.47 1,515,620 +0.32(+1.18%)
Jan 16, 2013 27.35 27.43 26.90 27.15 721,888 -0.31(-1.13%)
Jan 15, 2013 26.52 27.51 26.52 27.46 1,868,322 +0.69(+2.58%)
Jan 14, 2013 26.19 26.91 26.06 26.77 1,589,202 +0.72(+2.76%)
Jan 12, 2013 26.09 26.15 25.62 26.05 1,453,997 +0.00(+0.00%)
Jan 11, 2013 26.09 26.15 25.62 26.05 1,453,997 +0.55(+2.16%)
Jan 10, 2013 25.63 25.63 25.18 25.50 781,496 +0.00(+0.00%)
Jan 09, 2013 25.56 25.58 25.39 25.50 1,212,460 +0.06(+0.24%)
Jan 08, 2013 25.70 26.04 25.31 25.44 1,081,657 -0.35(-1.36%)
Jan 07, 2013 25.10 25.82 25.04 25.79 1,045,306 +0.43(+1.70%)
Jan 04, 2013 25.49 25.50 25.05 25.36 539,829 +0.02(+0.08%)
Jan 03, 2013 25.40 25.64 25.14 25.34 1,269,744 +0.10(+0.40%)
Jan 02, 2013 25.27 25.56 25.19 25.24 1,529,450 -0.08(-0.32%)
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