BROOKDALE SENIOR LIVING, Inc. (NY: BKD)
32.22 USD  -0.64 (-1.95%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.00 28.16 27.86 28.00 706,800 -0.05(-0.18%)
Mar 30, 2011 27.88 28.23 27.75 28.05 599,707 +0.38(+1.37%)
Mar 29, 2011 27.03 27.79 26.95 27.67 952,801 +0.59(+2.18%)
Mar 28, 2011 26.93 27.24 26.72 27.08 494,762 +0.19(+0.71%)
Mar 25, 2011 26.81 27.35 26.73 26.89 548,566 +0.14(+0.52%)
Mar 24, 2011 25.97 26.88 25.66 26.75 867,836 +0.98(+3.80%)
Mar 23, 2011 26.09 26.19 25.59 25.77 476,979 -0.40(-1.53%)
Mar 22, 2011 26.43 26.57 26.07 26.17 385,619 -0.30(-1.13%)
Mar 21, 2011 26.78 26.78 26.43 26.47 554,670 +0.57(+2.20%)
Mar 18, 2011 26.09 26.09 25.72 25.90 627,510 +0.15(+0.58%)
Mar 17, 2011 26.44 26.45 25.55 25.75 1,200,927 -0.43(-1.64%)
Mar 16, 2011 26.96 27.02 25.96 26.18 850,236 -0.91(-3.36%)
Mar 15, 2011 27.05 27.40 26.99 27.09 843,525 -0.14(-0.51%)
Mar 14, 2011 27.19 27.43 27.04 27.23 526,297 -0.13(-0.48%)
Mar 11, 2011 26.73 27.43 26.54 27.36 513,330 +0.47(+1.75%)
Mar 10, 2011 27.13 27.19 26.62 26.89 511,325 -0.53(-1.93%)
Mar 09, 2011 27.23 27.63 26.96 27.42 845,174 +0.23(+0.85%)
Mar 08, 2011 26.97 27.50 26.80 27.19 1,088,600 +0.26(+0.97%)
Mar 07, 2011 27.09 27.17 26.76 26.93 1,021,051 +0.01(+0.04%)
Mar 04, 2011 27.57 27.66 26.61 26.92 943,409 -0.66(-2.39%)
Mar 03, 2011 27.56 27.75 27.44 27.58 631,296 +0.32(+1.17%)
Mar 02, 2011 26.89 27.63 26.80 27.26 829,755 +0.45(+1.68%)
Mar 01, 2011 26.99 27.33 26.71 26.81 844,595 -0.08(-0.30%)
Feb 28, 2011 26.75 26.97 26.45 26.89 1,205,801 +0.43(+1.63%)
Feb 25, 2011 26.06 26.81 25.15 26.46 2,568,163 +1.08(+4.26%)
Feb 24, 2011 24.06 25.92 23.96 25.38 2,344,907 +1.93(+8.23%)
Feb 23, 2011 23.78 24.01 23.27 23.45 824,322 -0.41(-1.72%)
Feb 22, 2011 24.21 24.22 23.76 23.86 657,052 -0.58(-2.37%)
Feb 18, 2011 24.43 24.63 24.21 24.44 308,997 +0.03(+0.12%)
Feb 17, 2011 23.85 24.51 23.75 24.41 430,482 +0.50(+2.09%)
Feb 16, 2011 23.90 24.20 23.87 23.91 1,541,896 +0.10(+0.42%)
Feb 15, 2011 23.68 23.95 23.63 23.81 1,088,718 -0.02(-0.08%)
Feb 14, 2011 23.70 24.05 23.57 23.83 543,974 +0.08(+0.34%)
Feb 11, 2011 23.65 23.84 23.61 23.75 572,228 +0.00(+0.00%)
Feb 10, 2011 23.50 23.81 23.43 23.75 1,207,256 +0.09(+0.38%)
Feb 09, 2011 23.46 23.81 23.37 23.66 666,860 +0.04(+0.17%)
Feb 08, 2011 23.15 23.72 23.11 23.62 846,505 +0.59(+2.56%)
Feb 07, 2011 22.55 23.18 22.50 23.03 326,863 +0.51(+2.26%)
Feb 04, 2011 22.79 23.01 22.43 22.52 310,457 +0.02(+0.09%)
Feb 03, 2011 21.96 22.57 21.96 22.50 593,451 +0.53(+2.41%)
Feb 02, 2011 22.41 22.41 21.72 21.97 324,793 -0.18(-0.81%)
Feb 01, 2011 22.03 22.42 22.03 22.15 410,347 +0.30(+1.37%)
Jan 31, 2011 21.65 22.11 21.48 21.85 518,662 +0.17(+0.78%)
Jan 28, 2011 22.42 22.45 21.47 21.68 691,841 -0.77(-3.43%)
Jan 27, 2011 22.16 22.55 22.01 22.45 386,915 +0.28(+1.26%)
Jan 26, 2011 21.93 22.28 21.76 22.17 279,159 +0.33(+1.51%)
Jan 25, 2011 21.59 21.95 21.50 21.84 351,155 +0.20(+0.92%)
Jan 24, 2011 21.25 21.88 21.22 21.64 787,031 +0.40(+1.88%)
Jan 21, 2011 21.36 21.65 21.17 21.24 275,673 +0.02(+0.09%)
Jan 20, 2011 21.13 21.36 20.90 21.22 1,242,928 -0.04(-0.19%)
Jan 19, 2011 21.66 21.68 21.16 21.26 364,514 -0.38(-1.76%)
Jan 18, 2011 21.70 21.78 21.55 21.64 371,017 -0.07(-0.32%)
Jan 14, 2011 21.52 21.81 21.34 21.71 289,312 +0.18(+0.84%)
Jan 13, 2011 21.74 21.74 21.41 21.53 355,090 -0.15(-0.69%)
Jan 12, 2011 21.84 21.90 21.44 21.68 417,127 -0.02(-0.09%)
Jan 11, 2011 21.79 21.79 21.52 21.70 180,864 +0.02(+0.09%)
Jan 10, 2011 21.77 21.80 21.39 21.68 282,711 -0.20(-0.91%)
Jan 07, 2011 21.99 22.45 21.46 21.88 525,800 -0.02(-0.09%)
Jan 06, 2011 21.52 22.45 21.52 21.90 1,084,844 +0.31(+1.44%)
Jan 05, 2011 21.36 21.69 21.27 21.59 702,499 +0.13(+0.61%)
Jan 04, 2011 21.68 21.77 21.10 21.46 555,531 -0.12(-0.56%)
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