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 (%)
Mar 31, 2009 4.940 5.250 4.740 5.050 270,373 +0.30(+6.32%)
Mar 30, 2009 5.200 5.200 4.570 4.750 903,609 -1.17(-19.76%)
Mar 26, 2009 4.920 5.920 4.820 5.920 472,042 +0.97(+19.60%)
Mar 25, 2009 4.640 4.960 4.550 4.950 434,692 +0.28(+6.00%)
Mar 24, 2009 4.640 4.990 4.450 4.670 440,439 -0.01(-0.21%)
Mar 23, 2009 4.490 4.710 4.480 4.680 285,336 +0.34(+7.83%)
Mar 20, 2009 4.500 4.500 4.180 4.340 225,850 -0.32(-6.87%)
Mar 19, 2009 4.700 4.850 4.460 4.660 214,755 +0.07(+1.53%)
Mar 18, 2009 4.450 4.860 4.300 4.590 283,945 +0.24(+5.52%)
Mar 17, 2009 4.240 4.430 4.030 4.350 205,727 +0.06(+1.40%)
Mar 16, 2009 4.490 4.580 4.250 4.290 356,059 -0.23(-5.09%)
Mar 13, 2009 4.260 4.620 4.020 4.520 0 +0.33(+7.88%)
Mar 12, 2009 3.400 4.270 3.350 4.190 425,981 +0.74(+21.45%)
Mar 11, 2009 3.500 4.020 3.420 3.450 495,820 -0.03(-0.86%)
Mar 10, 2009 3.220 3.680 3.210 3.480 525,713 +0.29(+9.09%)
Mar 09, 2009 3.290 3.500 3.140 3.190 488,909 -0.20(-5.90%)
Mar 06, 2009 2.670 4.130 2.650 3.390 0 +0.86(+33.99%)
Mar 05, 2009 3.050 3.200 2.500 2.530 895,290 -0.48(-15.95%)
Mar 04, 2009 3.120 3.140 2.990 3.010 595,842 -0.41(-11.99%)
Mar 02, 2009 3.500 3.670 3.300 3.420 500,973 -0.23(-6.30%)
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%)
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