Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookdale Senior Living Inc (NY: BKD )

6.960 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 48.45 49.87 48.45 49.45 142,800 +0.90(+1.85%)
May 30, 2006 49.00 49.00 47.65 48.55 70,000 -0.33(-0.68%)
May 26, 2006 48.80 49.31 48.62 48.88 98,100 +0.28(+0.58%)
May 25, 2006 47.75 48.80 47.58 48.60 143,300 +0.85(+1.78%)
May 24, 2006 48.42 48.50 47.60 47.75 126,000 -0.66(-1.36%)
May 23, 2006 46.42 49.90 46.30 48.41 368,600 +2.39(+5.19%)
May 22, 2006 45.35 46.62 44.30 46.02 126,600 +0.57(+1.25%)
May 19, 2006 46.01 46.23 44.40 45.45 244,800 -0.69(-1.50%)
May 18, 2006 44.75 46.50 44.69 46.14 152,900 +1.14(+2.53%)
May 17, 2006 46.40 47.49 44.20 45.00 300,700 -1.90(-4.05%)
May 16, 2006 42.63 47.80 41.68 46.90 430,500 +4.67(+11.06%)
May 15, 2006 37.05 42.48 37.05 42.23 526,800 +5.23(+14.14%)
May 12, 2006 37.15 37.15 36.70 37.00 63,700 -0.32(-0.86%)
May 11, 2006 38.15 38.15 36.29 37.32 197,800 -0.51(-1.35%)
May 10, 2006 38.77 38.77 37.45 37.83 274,800 -0.69(-1.79%)
May 09, 2006 40.05 40.05 38.35 38.52 64,400 -0.78(-1.98%)
May 08, 2006 39.35 39.70 39.13 39.30 20,500 +0.05(+0.13%)
May 05, 2006 39.67 39.98 39.25 39.25 27,900 -0.42(-1.06%)
May 04, 2006 38.25 40.05 38.25 39.67 49,100 +1.42(+3.71%)
May 03, 2006 39.15 39.25 37.90 38.25 75,200 -0.90(-2.30%)
May 02, 2006 37.90 39.15 37.56 39.15 41,400 +1.15(+3.03%)
May 01, 2006 38.04 38.12 37.60 38.00 72,400 -0.04(-0.11%)
Apr 28, 2006 38.07 38.10 37.80 38.04 29,000 -0.28(-0.73%)
Apr 27, 2006 37.44 38.65 37.11 38.32 39,100 +0.63(+1.67%)
Apr 26, 2006 37.60 37.79 37.50 37.69 28,600 +0.21(+0.56%)
Apr 25, 2006 37.60 38.10 37.14 37.48 65,200 +0.02(+0.05%)
Apr 24, 2006 38.45 38.45 37.46 37.46 17,600 -0.97(-2.52%)
Apr 21, 2006 38.66 38.80 38.21 38.43 22,700 +0.27(+0.71%)
Apr 20, 2006 38.50 38.60 37.90 38.16 22,200 -0.18(-0.47%)
Apr 19, 2006 37.55 38.42 37.30 38.34 25,600 +0.89(+2.38%)
Apr 18, 2006 37.40 37.49 37.23 37.45 66,600 +0.21(+0.56%)
Apr 17, 2006 37.74 37.85 37.00 37.24 34,000 -0.36(-0.96%)
Apr 13, 2006 36.85 37.65 36.80 37.60 19,600 +0.75(+2.04%)
Apr 12, 2006 37.15 37.15 36.75 36.85 41,800 -0.20(-0.54%)
Apr 11, 2006 37.57 37.66 36.90 37.05 29,200 -0.52(-1.38%)
Apr 10, 2006 37.85 37.95 37.10 37.57 94,300 -0.18(-0.48%)
Apr 07, 2006 38.30 38.40 37.00 37.75 95,200 -0.55(-1.44%)
Apr 06, 2006 38.35 38.50 38.06 38.30 21,000 -0.20(-0.52%)
Apr 05, 2006 38.64 38.64 38.00 38.50 15,500 -0.14(-0.36%)
Apr 04, 2006 37.67 38.86 37.57 38.64 148,400 +0.91(+2.41%)
Apr 03, 2006 38.00 38.17 37.61 37.73 78,500 -0.02(-0.05%)
Mar 31, 2006 38.35 38.50 37.40 37.75 128,800 -0.35(-0.92%)
Mar 30, 2006 38.50 38.60 37.80 38.10 64,400 -0.22(-0.57%)
Mar 29, 2006 38.33 38.46 37.83 38.32 81,700 -0.26(-0.67%)
Mar 28, 2006 38.90 39.00 38.45 38.58 96,400 -0.07(-0.18%)
Mar 27, 2006 39.51 39.51 38.15 38.65 88,600 -0.85(-2.15%)
Mar 24, 2006 38.92 39.65 38.92 39.50 127,300 +0.83(+2.15%)
Mar 23, 2006 39.02 39.02 38.40 38.67 45,500 -0.35(-0.90%)
Mar 22, 2006 38.61 39.20 38.55 39.02 141,500 +0.41(+1.06%)
Mar 21, 2006 37.05 39.50 37.00 38.61 114,300 +1.40(+3.76%)
Mar 20, 2006 37.05 37.45 36.81 37.21 107,600 +0.21(+0.57%)
Mar 17, 2006 37.64 37.64 36.82 37.00 190,500 -0.64(-1.70%)
Mar 16, 2006 35.30 37.95 35.30 37.64 118,300 +2.59(+7.39%)
Mar 15, 2006 33.12 35.74 33.12 35.05 275,600 +2.09(+6.34%)
Mar 14, 2006 32.68 33.19 32.65 32.96 126,900 +0.08(+0.24%)
Mar 13, 2006 33.00 33.10 32.70 32.88 22,400 -0.22(-0.66%)
Mar 10, 2006 33.11 33.60 33.00 33.10 32,000 -0.11(-0.33%)
Mar 09, 2006 33.53 33.60 33.14 33.21 28,700 -0.22(-0.66%)
Mar 08, 2006 33.38 33.60 33.18 33.43 8,300 -0.05(-0.15%)
Mar 07, 2006 33.86 33.98 33.30 33.48 16,700 -0.38(-1.12%)
Mar 06, 2006 33.35 33.89 33.20 33.86 25,100 +0.36(+1.07%)
Mar 03, 2006 33.63 33.75 33.50 33.50 85,300 -0.13(-0.39%)
Mar 02, 2006 33.50 33.63 33.35 33.63 62,400 +0.13(+0.39%)
Mar 01, 2006 33.11 33.50 33.10 33.50 31,200 +0.39(+1.18%)
Feb 28, 2006 33.18 33.26 33.09 33.11 12,200 -0.07(-0.21%)
Feb 27, 2006 32.65 33.27 32.58 33.18 41,400 +0.44(+1.34%)
Feb 24, 2006 32.50 32.80 32.25 32.74 19,500 +0.04(+0.12%)
Feb 23, 2006 32.55 32.88 32.45 32.70 55,300 +0.15(+0.46%)
Feb 22, 2006 32.00 32.60 31.95 32.55 45,700 +0.57(+1.78%)
Feb 21, 2006 31.85 32.13 31.85 31.98 26,200 +0.13(+0.41%)
Feb 17, 2006 31.94 32.25 31.80 31.85 45,200 +0.01(+0.03%)
Feb 16, 2006 31.90 31.95 31.79 31.84 40,400 +0.04(+0.13%)
Feb 15, 2006 31.94 31.95 31.40 31.80 106,900 -0.15(-0.47%)
Feb 14, 2006 31.64 31.95 31.64 31.95 39,200 +0.39(+1.24%)
Feb 13, 2006 31.70 31.80 31.21 31.56 84,600 +0.07(+0.22%)
Feb 10, 2006 31.29 31.56 31.10 31.49 37,600 +0.10(+0.32%)
Feb 09, 2006 31.49 31.70 31.33 31.39 74,300 +0.40(+1.29%)
Feb 08, 2006 31.59 31.65 30.77 30.99 60,000 -0.60(-1.90%)
Feb 07, 2006 32.80 32.80 31.50 31.59 76,700 -1.21(-3.69%)
Feb 06, 2006 33.20 33.21 32.65 32.80 33,700 -0.65(-1.94%)
Feb 03, 2006 33.50 33.65 33.31 33.45 16,500 -0.20(-0.59%)
Feb 02, 2006 34.00 34.00 33.50 33.65 33,600 -0.35(-1.03%)
Feb 01, 2006 33.70 34.01 33.60 34.00 50,700 +0.25(+0.74%)
Jan 31, 2006 33.85 33.95 33.50 33.75 64,300 -0.21(-0.62%)
Jan 30, 2006 34.00 34.00 33.90 33.96 35,700 -0.03(-0.09%)
Jan 27, 2006 33.90 34.00 33.87 33.99 33,400 -0.01(-0.03%)
Jan 26, 2006 33.85 34.00 33.78 34.00 153,700 +0.22(+0.65%)
Jan 25, 2006 33.60 34.00 33.60 33.78 42,200 -0.22(-0.65%)
Jan 24, 2006 34.00 34.00 33.80 34.00 69,000 +0.00(+0.00%)
Jan 23, 2006 34.02 34.05 33.90 34.00 52,600 -0.02(-0.06%)
Jan 20, 2006 34.50 34.54 34.00 34.02 50,200 -0.48(-1.39%)
Jan 19, 2006 33.05 34.85 32.90 34.50 150,700 +1.70(+5.18%)
Jan 18, 2006 32.00 32.80 32.00 32.80 56,800 +0.80(+2.50%)
Jan 17, 2006 32.04 32.25 31.80 32.00 150,200 -0.04(-0.12%)
Jan 13, 2006 31.65 32.45 31.65 32.04 98,100 +0.39(+1.23%)
Jan 12, 2006 31.87 32.10 31.60 31.65 49,800 +0.03(+0.09%)
Jan 11, 2006 30.75 31.62 30.55 31.62 75,200 +0.87(+2.83%)
Jan 10, 2006 30.09 30.75 30.00 30.75 91,400 +0.42(+1.38%)
Jan 09, 2006 29.50 30.33 29.50 30.33 67,600 +0.92(+3.13%)
Jan 06, 2006 29.46 29.70 29.30 29.41 29,400 +0.05(+0.17%)
Jan 05, 2006 29.90 29.90 29.30 29.36 54,500 -0.45(-1.51%)
Jan 04, 2006 29.90 29.98 29.52 29.81 344,000 -0.96(-3.12%)
Jan 03, 2006 29.95 30.85 29.95 30.77 353,900 +0.96(+3.22%)
Dec 30, 2005 30.03 30.03 29.50 29.81 112,000 -0.22(-0.73%)
Dec 29, 2005 30.25 30.50 29.85 30.03 158,000 +0.03(+0.10%)
Dec 28, 2005 29.41 30.30 29.41 30.00 51,400 +0.09(+0.30%)
Dec 27, 2005 30.90 30.95 29.60 29.91 96,900 -0.99(-3.20%)
Dec 23, 2005 31.15 31.30 30.50 30.90 56,600 -0.25(-0.80%)
Dec 22, 2005 31.01 31.26 30.70 31.15 87,200 +0.15(+0.48%)
Dec 21, 2005 30.72 31.20 30.70 31.00 227,500 +0.53(+1.74%)
Dec 20, 2005 29.50 31.73 29.29 30.47 494,100 +0.97(+3.29%)
Dec 19, 2005 28.91 29.50 28.91 29.50 124,300 +0.49(+1.69%)
Dec 16, 2005 28.60 29.40 27.81 29.01 607,200 +0.49(+1.72%)
Dec 15, 2005 28.70 29.10 28.50 28.52 79,100 -0.23(-0.80%)
Dec 14, 2005 28.50 29.14 28.10 28.75 106,700 +0.15(+0.52%)
Dec 13, 2005 29.23 29.50 28.20 28.60 90,400 -0.63(-2.16%)
Dec 12, 2005 28.60 29.55 28.53 29.23 86,600 +0.73(+2.56%)
Dec 09, 2005 27.60 28.55 27.50 28.50 106,400 +0.80(+2.89%)
Dec 08, 2005 28.10 28.20 27.70 27.70 41,200 -0.30(-1.07%)
Dec 07, 2005 28.15 28.20 27.65 28.00 105,100 -0.30(-1.06%)
Dec 06, 2005 27.50 29.07 27.50 28.30 308,000 +0.84(+3.06%)
Dec 05, 2005 26.80 27.50 26.75 27.46 142,900 +0.71(+2.65%)
Dec 02, 2005 26.45 26.77 26.30 26.75 51,100 +0.40(+1.52%)
Dec 01, 2005 26.60 26.60 25.90 26.35 389,100 -0.25(-0.94%)
Nov 30, 2005 26.15 26.85 26.10 26.60 163,500 +0.17(+0.64%)
Nov 29, 2005 26.60 27.00 26.40 26.43 302,400 -0.02(-0.08%)
Nov 28, 2005 25.65 27.15 25.65 26.45 459,900 +0.80(+3.12%)
Nov 25, 2005 25.20 26.15 25.10 25.65 162,200 +0.35(+1.38%)
Nov 23, 2005 25.63 25.71 24.80 25.30 899,600 -0.13(-0.51%)
Nov 22, 2005 23.10 25.49 23.00 25.43 6,194,000 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.