BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
31.60 USD  +0.18 (+0.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.14 24.14 23.75 23.90 789,865 -0.09(-0.38%)
Mar 28, 2008 24.52 24.80 23.82 23.99 1,010,300 -0.55(-2.24%)
Mar 27, 2008 24.65 25.62 24.43 24.54 1,437,968 -0.14(-0.57%)
Mar 26, 2008 24.30 24.68 23.76 24.68 748,800 +0.30(+1.23%)
Mar 25, 2008 24.76 24.83 23.63 24.38 805,230 -0.22(-0.89%)
Mar 24, 2008 23.08 24.64 22.81 24.60 2,065,917 +1.97(+8.71%)
Mar 21, 2008 23.79 23.79 22.41 22.63 3,069,446 +0.00(+0.00%)
Mar 20, 2008 23.79 23.79 22.41 22.63 3,069,446 -0.82(-3.50%)
Mar 19, 2008 23.08 23.84 23.00 23.45 1,070,945 +0.72(+3.17%)
Mar 18, 2008 22.97 23.31 22.00 22.73 1,281,386 -0.24(-1.04%)
Mar 17, 2008 22.95 23.34 21.40 22.97 1,706,684 -0.77(-3.24%)
Mar 14, 2008 24.58 24.58 23.63 23.74 1,111,400 -0.85(-3.46%)
Mar 13, 2008 24.89 24.99 24.33 24.59 981,450 -0.41(-1.64%)
Mar 12, 2008 25.44 25.60 24.95 25.00 559,235 -0.44(-1.73%)
Mar 11, 2008 24.34 25.55 24.34 25.44 1,008,015 +1.13(+4.65%)
Mar 10, 2008 25.52 25.60 24.09 24.31 769,965 -0.87(-3.46%)
Mar 07, 2008 24.08 25.63 24.08 25.18 1,530,300 +0.63(+2.57%)
Mar 06, 2008 24.69 24.90 23.94 24.55 981,200 -0.40(-1.60%)
Mar 05, 2008 24.65 25.00 24.45 24.95 908,774 +0.30(+1.22%)
Mar 04, 2008 25.40 25.43 24.50 24.65 1,113,600 -1.01(-3.94%)
Mar 03, 2008 25.88 26.63 25.54 25.66 1,338,492 -0.43(-1.65%)
Feb 29, 2008 26.30 27.13 25.61 26.09 1,822,120 +1.13(+4.53%)
Feb 28, 2008 22.51 25.28 22.33 24.96 1,699,943 +1.79(+7.73%)
Feb 27, 2008 23.18 23.53 22.84 23.17 328,400 -0.01(-0.04%)
Feb 26, 2008 23.32 23.70 22.52 23.18 739,600 -0.01(-0.04%)
Feb 25, 2008 24.03 24.03 22.97 23.19 853,375 -0.66(-2.77%)
Feb 22, 2008 23.96 24.06 23.02 23.85 578,500 +0.06(+0.25%)
Feb 21, 2008 23.23 24.22 23.08 23.79 831,431 +0.65(+2.81%)
Feb 20, 2008 22.84 23.17 22.64 23.14 531,720 +0.06(+0.26%)
Feb 19, 2008 23.25 23.65 22.92 23.08 571,911 -0.17(-0.73%)
Feb 18, 2008 22.40 23.48 22.24 23.25 0 +0.00(+0.00%)
Feb 15, 2008 22.40 23.48 22.24 23.25 454,500 +0.82(+3.66%)
Feb 14, 2008 22.54 22.69 22.24 22.43 442,400 -0.25(-1.10%)
Feb 13, 2008 23.56 23.56 22.51 22.68 934,495 -0.52(-2.24%)
Feb 12, 2008 22.05 23.64 21.95 23.20 1,070,099 +1.19(+5.41%)
Feb 11, 2008 21.67 22.33 21.34 22.01 884,290 +0.15(+0.69%)
Feb 08, 2008 22.25 22.60 21.43 21.86 457,100 -0.42(-1.89%)
Feb 07, 2008 22.63 22.92 21.43 22.28 928,509 -0.53(-2.32%)
Feb 06, 2008 23.19 23.35 22.65 22.81 622,200 -0.13(-0.57%)
Feb 05, 2008 23.57 23.69 22.85 22.94 618,099 -0.72(-3.04%)
Feb 04, 2008 24.53 24.53 23.29 23.66 689,059 -0.87(-3.55%)
Feb 01, 2008 22.27 24.64 22.27 24.53 1,719,400 +2.25(+10.10%)
Jan 31, 2008 21.32 22.53 21.08 22.28 743,599 +0.47(+2.16%)
Jan 30, 2008 21.40 22.27 21.29 21.81 888,075 +0.28(+1.30%)
Jan 29, 2008 21.93 22.14 21.43 21.53 631,800 -0.33(-1.51%)
Jan 28, 2008 21.06 22.17 20.81 21.86 1,812,300 +0.99(+4.74%)
Jan 25, 2008 21.58 21.67 20.46 20.87 1,705,550 -0.32(-1.51%)
Jan 24, 2008 21.61 21.61 21.06 21.19 831,900 -0.15(-0.70%)
Jan 23, 2008 20.66 21.57 20.57 21.34 1,240,826 +0.06(+0.28%)
Jan 22, 2008 20.82 21.62 20.54 21.28 1,130,600 -0.46(-2.12%)
Jan 21, 2008 22.59 22.69 21.59 21.74 0 +0.00(+0.00%)
Jan 18, 2008 22.59 22.69 21.59 21.74 763,575 -0.80(-3.55%)
Jan 17, 2008 22.82 22.93 22.20 22.54 1,369,417 -0.38(-1.66%)
Jan 16, 2008 23.62 23.68 22.40 22.92 1,790,742 -0.60(-2.55%)
Jan 15, 2008 24.55 24.79 23.29 23.52 1,124,400 -1.52(-6.07%)
Jan 14, 2008 25.28 25.33 24.60 25.04 595,500 -0.24(-0.95%)
Jan 11, 2008 25.56 25.90 25.23 25.28 479,650 -0.67(-2.58%)
Jan 10, 2008 25.76 26.24 24.66 25.95 435,700 +0.32(+1.25%)
Jan 09, 2008 26.50 26.50 25.15 25.63 400,600 -0.74(-2.81%)
Jan 08, 2008 26.35 27.35 26.25 26.37 590,900 +0.02(+0.08%)
Jan 07, 2008 26.40 26.66 26.04 26.35 807,600 -0.05(-0.19%)
Jan 04, 2008 27.50 27.76 26.34 26.40 1,171,750 -1.28(-4.62%)
Jan 03, 2008 27.61 27.93 27.50 27.68 290,600 -0.17(-0.61%)
Jan 02, 2008 28.21 28.29 27.49 27.85 385,900 -0.56(-1.97%)
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