Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.78 34.17 33.18 33.75 4,099,017 -0.32(-0.94%)
Jan 29, 2015 33.99 34.11 33.58 34.07 2,115,878 +0.03(+0.09%)
Jan 28, 2015 34.35 34.36 33.67 34.04 2,929,535 -0.09(-0.26%)
Jan 27, 2015 33.54 34.72 33.23 34.13 4,362,906 +0.21(+0.62%)
Jan 26, 2015 31.95 34.24 31.33 33.92 12,785,912 -2.79(-7.60%)
Jan 23, 2015 36.88 37.01 36.55 36.71 893,492 -0.24(-0.65%)
Jan 22, 2015 36.26 37.04 35.78 36.95 2,398,576 +0.91(+2.52%)
Jan 21, 2015 35.76 36.24 35.61 36.04 1,178,072 +0.24(+0.67%)
Jan 20, 2015 35.92 36.18 35.13 35.80 1,324,042 -0.12(-0.33%)
Jan 16, 2015 35.14 35.96 34.78 35.92 1,106,323 +0.67(+1.90%)
Jan 15, 2015 36.15 36.28 35.10 35.25 1,348,311 -0.63(-1.76%)
Jan 14, 2015 35.67 36.04 35.55 35.88 1,334,121 -0.21(-0.58%)
Jan 13, 2015 36.22 36.34 35.54 36.09 1,480,325 +0.06(+0.17%)
Jan 12, 2015 36.42 36.53 35.82 36.03 890,499 -0.39(-1.07%)
Jan 09, 2015 37.01 37.01 36.37 36.42 1,586,116 -0.38(-1.03%)
Jan 08, 2015 36.91 37.01 36.71 36.80 1,589,937 +0.31(+0.85%)
Jan 07, 2015 36.28 36.49 35.89 36.49 2,166,290 +0.43(+1.19%)
Jan 06, 2015 36.96 37.17 35.66 36.06 4,385,328 -0.87(-2.36%)
Jan 05, 2015 36.70 37.23 36.61 36.93 2,547,328 +0.23(+0.63%)
Jan 02, 2015 36.85 36.90 36.38 36.70 1,090,760 +0.03(+0.08%)
Dec 31, 2014 36.94 36.67 36.67 36.67 1,275,400 -0.19(-0.52%)
Dec 30, 2014 36.65 37.03 36.36 36.86 1,040,261 +0.21(+0.57%)
Dec 29, 2014 36.29 36.76 36.25 36.65 1,033,881 +0.30(+0.83%)
Dec 26, 2014 36.27 36.42 35.86 36.35 487,300 +0.19(+0.53%)
Dec 24, 2014 36.24 36.16 36.16 36.16 480,500 -0.07(-0.19%)
Dec 23, 2014 36.00 36.30 35.86 36.23 1,971,559 +0.35(+0.98%)
Dec 22, 2014 35.97 36.10 35.80 35.88 979,194 -0.06(-0.17%)
Dec 19, 2014 35.60 36.04 35.37 35.94 2,043,639 +0.59(+1.67%)
Dec 18, 2014 36.04 36.05 35.17 35.35 2,167,052 -0.14(-0.39%)
Dec 17, 2014 34.07 35.55 34.07 35.49 3,423,207 +1.56(+4.60%)
Dec 16, 2014 33.71 34.62 33.60 33.93 1,532,500 +0.04(+0.12%)
Dec 15, 2014 34.66 34.66 33.69 33.89 1,523,394 -0.50(-1.45%)
Dec 12, 2014 34.48 35.07 34.35 34.39 2,618,459 -0.36(-1.04%)
Dec 11, 2014 35.09 35.25 34.62 34.75 1,515,831 -0.16(-0.46%)
Dec 10, 2014 35.27 35.32 34.82 34.91 2,051,434 -0.42(-1.19%)
Dec 09, 2014 34.91 35.43 34.66 35.33 1,047,064 +0.03(+0.08%)
Dec 08, 2014 35.53 35.86 35.04 35.30 1,199,546 -0.29(-0.81%)
Dec 05, 2014 35.53 35.94 35.41 35.59 1,387,724 +0.04(+0.11%)
Dec 04, 2014 35.26 35.78 35.08 35.55 1,461,028 +0.30(+0.85%)
Dec 03, 2014 35.17 35.46 35.04 35.25 931,378 +0.15(+0.43%)
Dec 02, 2014 35.24 35.27 34.93 35.10 956,613 -0.15(-0.43%)
Dec 01, 2014 35.38 35.65 35.07 35.25 954,575 -0.17(-0.48%)
Nov 28, 2014 35.22 35.50 35.04 35.42 388,991 +0.08(+0.23%)
Nov 26, 2014 35.37 35.34 35.34 35.34 885,400 -0.01(-0.03%)
Nov 25, 2014 35.20 35.45 34.99 35.35 920,695 +0.19(+0.54%)
Nov 24, 2014 35.46 35.50 34.86 35.16 1,828,210 -0.21(-0.59%)
Nov 21, 2014 35.39 35.72 35.16 35.37 1,749,845 +0.37(+1.06%)
Nov 20, 2014 34.55 35.11 34.55 35.00 3,012,822 +0.34(+0.98%)
Nov 19, 2014 34.34 35.00 34.25 34.66 4,372,321 +0.38(+1.11%)
Nov 18, 2014 33.83 34.48 33.83 34.28 3,189,230 +0.46(+1.36%)
Nov 17, 2014 33.34 33.96 33.01 33.82 1,701,291 +0.52(+1.56%)
Nov 14, 2014 33.03 33.50 32.88 33.30 1,483,296 +0.23(+0.70%)
Nov 13, 2014 32.87 33.14 32.74 33.07 2,247,549 +0.19(+0.58%)
Nov 12, 2014 32.68 32.90 32.11 32.88 2,449,651 +0.01(+0.03%)
Nov 11, 2014 33.15 33.21 32.74 32.87 1,656,776 -0.21(-0.63%)
Nov 10, 2014 32.40 33.15 32.31 33.08 2,325,980 +0.62(+1.91%)
Nov 07, 2014 32.80 32.90 32.07 32.46 4,452,652 -0.49(-1.49%)
Nov 06, 2014 33.63 34.27 32.55 32.95 3,563,561 -0.81(-2.40%)
Nov 05, 2014 34.01 34.01 33.57 33.76 1,662,949 -0.06(-0.18%)
Nov 04, 2014 33.90 34.00 33.27 33.82 2,123,544 -0.11(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.