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 (%)
May 31, 2012 16.56 16.61 16.03 16.49 1,610,983 -0.07(-0.42%)
May 30, 2012 16.77 16.81 16.36 16.56 1,053,193 -0.50(-2.93%)
May 29, 2012 17.01 17.26 16.87 17.06 1,017,142 +0.19(+1.13%)
May 25, 2012 16.92 17.00 16.78 16.87 1,071,372 -0.12(-0.71%)
May 24, 2012 16.90 17.11 16.68 16.99 690,753 +0.18(+1.07%)
May 23, 2012 16.24 16.86 16.02 16.81 1,300,727 +0.37(+2.25%)
May 22, 2012 16.61 17.08 16.36 16.44 2,100,353 -0.14(-0.84%)
May 21, 2012 16.05 16.67 15.93 16.58 1,547,171 +0.56(+3.50%)
May 18, 2012 16.55 16.55 15.94 16.02 1,962,390 -0.42(-2.55%)
May 17, 2012 16.81 16.89 16.41 16.44 2,570,557 -0.31(-1.85%)
May 16, 2012 17.12 17.16 16.65 16.75 1,760,919 -0.23(-1.35%)
May 15, 2012 17.14 17.30 16.76 16.98 1,289,364 -0.13(-0.76%)
May 14, 2012 17.21 17.43 17.01 17.11 994,224 -0.33(-1.89%)
May 11, 2012 17.43 17.75 17.34 17.44 1,763,402 -0.14(-0.80%)
May 10, 2012 17.73 17.77 17.31 17.58 1,008,527 +0.11(+0.63%)
May 09, 2012 17.63 17.71 17.39 17.47 1,300,195 -0.49(-2.73%)
May 08, 2012 17.99 18.11 17.63 17.96 1,401,849 -0.25(-1.37%)
May 07, 2012 18.27 18.54 18.18 18.21 1,113,500 -0.17(-0.92%)
May 04, 2012 18.59 18.71 18.12 18.38 1,618,796 -0.23(-1.24%)
May 03, 2012 19.47 19.47 17.95 18.61 5,025,546 -0.94(-4.81%)
May 02, 2012 19.22 19.76 19.16 19.55 1,223,955 +0.35(+1.82%)
May 01, 2012 19.00 19.78 18.96 19.20 1,373,139 +0.19(+1.00%)
Apr 30, 2012 19.25 19.32 18.81 19.01 521,195 -0.32(-1.66%)
Apr 27, 2012 19.14 19.41 18.94 19.33 988,042 +0.30(+1.58%)
Apr 26, 2012 18.90 19.23 18.73 19.03 1,013,158 +0.07(+0.37%)
Apr 25, 2012 18.61 19.00 18.59 18.96 1,084,458 +0.63(+3.44%)
Apr 24, 2012 18.20 18.48 18.11 18.33 854,253 +0.15(+0.83%)
Apr 23, 2012 18.13 18.29 18.05 18.18 793,264 -0.30(-1.62%)
Apr 20, 2012 18.60 18.66 18.42 18.48 791,030 +0.02(+0.11%)
Apr 19, 2012 18.55 18.84 18.29 18.46 1,266,201 -0.13(-0.70%)
Apr 18, 2012 18.56 18.79 18.43 18.59 863,790 -0.17(-0.91%)
Apr 17, 2012 18.29 18.96 18.25 18.76 1,357,734 +0.68(+3.76%)
Apr 16, 2012 17.97 18.19 17.66 18.08 839,132 +0.17(+0.95%)
Apr 13, 2012 18.07 18.09 17.58 17.91 505,997 -0.20(-1.10%)
Apr 12, 2012 17.57 18.33 17.50 18.11 1,549,963 +0.63(+3.60%)
Apr 11, 2012 17.63 17.70 17.32 17.48 1,341,373 +0.04(+0.23%)
Apr 10, 2012 18.16 18.39 17.39 17.44 695,533 -0.70(-3.86%)
Apr 09, 2012 18.21 18.27 17.85 18.14 597,817 -0.46(-2.47%)
Apr 05, 2012 18.58 18.73 18.48 18.60 386,336 -0.07(-0.37%)
Apr 04, 2012 18.78 18.87 18.49 18.67 713,613 -0.41(-2.15%)
Apr 03, 2012 19.01 19.36 18.90 19.08 1,386,437 +0.11(+0.58%)
Apr 02, 2012 18.70 19.14 18.63 18.97 1,043,851 +0.25(+1.34%)
Mar 30, 2012 18.59 18.87 18.20 18.72 1,455,011 +0.38(+2.07%)
Mar 29, 2012 18.22 18.45 18.12 18.34 1,504,585 -0.07(-0.38%)
Mar 28, 2012 18.60 18.73 18.25 18.41 919,865 -0.21(-1.13%)
Mar 27, 2012 19.03 19.11 18.62 18.62 563,667 -0.41(-2.15%)
Mar 26, 2012 18.32 19.04 18.32 19.03 1,113,636 +0.86(+4.73%)
Mar 23, 2012 18.20 18.31 18.05 18.17 705,790 -0.06(-0.33%)
Mar 22, 2012 18.67 18.76 18.12 18.23 1,342,680 -0.64(-3.39%)
Mar 21, 2012 18.97 19.02 18.74 18.87 1,249,948 -0.05(-0.26%)
Mar 20, 2012 19.32 19.39 18.89 18.92 1,018,763 -0.58(-2.97%)
Mar 19, 2012 19.39 19.78 19.27 19.50 1,503,641 +0.03(+0.15%)
Mar 16, 2012 18.75 19.51 18.73 19.47 2,903,758 +0.76(+4.06%)
Mar 15, 2012 18.40 18.74 18.23 18.71 1,048,245 +0.30(+1.63%)
Mar 14, 2012 18.16 18.56 18.07 18.41 1,465,814 +0.22(+1.21%)
Mar 13, 2012 17.62 18.27 17.55 18.19 1,265,398 +0.72(+4.12%)
Mar 12, 2012 17.78 17.82 17.30 17.47 773,240 -0.32(-1.80%)
Mar 09, 2012 17.63 18.09 17.63 17.79 919,585 +0.16(+0.91%)
Mar 08, 2012 17.55 17.90 17.37 17.63 1,043,399 +0.26(+1.50%)
Mar 07, 2012 17.32 17.58 17.24 17.37 789,797 +0.14(+0.81%)
Mar 06, 2012 17.66 17.77 17.10 17.23 1,757,117 -0.70(-3.90%)
Mar 05, 2012 18.14 18.30 17.87 17.93 1,090,497 -0.29(-1.59%)
Mar 02, 2012 18.46 18.62 18.06 18.22 695,502 -0.23(-1.25%)
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.