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, 2013 29.03 29.05 28.32 28.35 1,124,397 -0.79(-2.71%)
May 30, 2013 29.07 29.30 28.72 29.14 989,533 +0.17(+0.59%)
May 29, 2013 29.21 29.31 28.94 28.97 592,105 -0.47(-1.60%)
May 28, 2013 29.13 29.55 29.02 29.44 554,817 +0.70(+2.44%)
May 24, 2013 28.60 28.85 28.42 28.74 430,082 -0.14(-0.48%)
May 23, 2013 28.43 28.99 28.32 28.88 1,062,756 +0.13(+0.45%)
May 22, 2013 29.50 30.07 28.49 28.75 1,549,509 -0.76(-2.58%)
May 21, 2013 29.61 29.83 29.45 29.51 456,513 -0.01(-0.03%)
May 20, 2013 29.83 29.91 29.41 29.52 707,093 -0.45(-1.50%)
May 17, 2013 29.83 30.31 29.83 29.97 1,381,514 +0.27(+0.91%)
May 16, 2013 29.73 29.87 29.40 29.70 901,047 +0.02(+0.07%)
May 15, 2013 29.32 30.04 29.19 29.68 1,148,242 +0.77(+2.66%)
May 13, 2013 28.80 29.06 28.77 28.91 572,890 -0.02(-0.07%)
May 10, 2013 29.01 29.12 28.84 28.93 1,426,016 -0.04(-0.14%)
May 09, 2013 29.45 29.67 28.74 28.97 1,868,308 -0.52(-1.76%)
May 08, 2013 29.07 29.60 28.81 29.49 1,380,291 +0.43(+1.48%)
May 07, 2013 28.80 29.23 28.75 29.06 1,152,247 +0.32(+1.11%)
May 06, 2013 28.65 29.01 28.55 28.74 854,648 +0.09(+0.31%)
May 03, 2013 28.59 29.01 28.20 28.65 1,146,334 +0.45(+1.60%)
May 02, 2013 27.51 28.57 27.15 28.20 3,814,813 +2.10(+8.05%)
May 01, 2013 25.81 26.57 25.67 26.10 2,484,339 +0.31(+1.20%)
Apr 30, 2013 26.11 26.44 25.64 25.79 3,841,860 -0.22(-0.85%)
Apr 29, 2013 26.32 26.47 25.89 26.01 1,972,138 -0.08(-0.31%)
Apr 26, 2013 26.07 26.31 26.01 26.09 715,403 +0.02(+0.08%)
Apr 25, 2013 26.44 26.69 26.07 26.07 882,409 -0.29(-1.10%)
Apr 24, 2013 26.41 26.46 26.18 26.36 673,903 -0.04(-0.15%)
Apr 23, 2013 26.18 26.43 25.84 26.40 1,284,152 +0.56(+2.17%)
Apr 22, 2013 26.36 26.47 25.67 25.84 1,805,705 -0.46(-1.75%)
Apr 19, 2013 25.90 26.33 25.73 26.30 972,493 +0.61(+2.37%)
Apr 18, 2013 26.29 26.29 25.41 25.69 1,451,889 -0.56(-2.13%)
Apr 17, 2013 26.50 26.57 26.04 26.25 800,136 -0.38(-1.43%)
Apr 16, 2013 26.66 26.78 26.20 26.63 962,546 +0.18(+0.68%)
Apr 15, 2013 27.60 27.60 26.45 26.45 994,150 -1.33(-4.79%)
Apr 12, 2013 28.12 28.37 27.63 27.78 823,521 -0.42(-1.49%)
Apr 11, 2013 27.66 28.33 27.64 28.20 952,129 +0.61(+2.21%)
Apr 10, 2013 27.71 27.71 27.25 27.59 1,046,869 -0.08(-0.29%)
Apr 09, 2013 27.63 28.01 27.45 27.67 842,731 +0.11(+0.40%)
Apr 08, 2013 26.63 27.60 26.55 27.56 969,186 +1.08(+4.08%)
Apr 05, 2013 26.44 26.66 26.20 26.48 751,402 -0.43(-1.60%)
Apr 04, 2013 26.70 27.04 26.30 26.91 812,387 +0.19(+0.71%)
Apr 03, 2013 27.31 27.33 26.41 26.72 1,324,326 -0.62(-2.27%)
Apr 02, 2013 27.56 27.91 27.24 27.34 618,913 -0.16(-0.58%)
Apr 01, 2013 27.88 27.97 27.18 27.50 538,108 -0.38(-1.36%)
Mar 28, 2013 27.36 28.08 27.31 27.88 953,525 +0.52(+1.90%)
Mar 27, 2013 27.06 27.51 26.89 27.36 314,500 +0.13(+0.48%)
Mar 26, 2013 27.17 27.61 27.13 27.23 671,646 +0.04(+0.15%)
Mar 25, 2013 27.13 27.60 27.10 27.19 1,212,497 +0.17(+0.63%)
Mar 22, 2013 27.17 27.20 26.98 27.02 585,884 +0.00(+0.00%)
Mar 21, 2013 27.52 27.76 26.75 27.02 1,398,410 -0.63(-2.28%)
Mar 20, 2013 27.44 28.02 27.31 27.65 1,245,728 +0.30(+1.10%)
Mar 19, 2013 27.64 27.94 27.13 27.35 666,413 -0.13(-0.47%)
Mar 18, 2013 27.64 27.75 27.37 27.48 1,271,585 -0.61(-2.17%)
Mar 15, 2013 28.40 28.46 27.92 28.09 1,314,092 -0.41(-1.44%)
Mar 14, 2013 28.80 29.00 28.34 28.50 745,416 -0.21(-0.73%)
Mar 13, 2013 29.12 29.12 28.54 28.71 1,527,965 -0.50(-1.71%)
Mar 12, 2013 28.94 29.61 28.89 29.21 1,297,643 -0.37(-1.25%)
Mar 11, 2013 29.59 29.60 29.38 29.58 1,256,444 -0.06(-0.20%)
Mar 08, 2013 29.81 29.92 29.59 29.64 1,090,688 -0.01(-0.03%)
Mar 07, 2013 29.30 29.76 29.23 29.65 1,082,867 +0.41(+1.40%)
Mar 06, 2013 29.00 29.32 28.83 29.24 697,337 +0.37(+1.28%)
Mar 05, 2013 28.77 29.03 28.65 28.87 747,976 +0.30(+1.05%)
Mar 04, 2013 28.25 28.91 28.25 28.57 944,672 +0.23(+0.81%)
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.