Skip to main content

Brookdale Senior Living Inc (NY: BKD )

6.610 +0.020 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.08 18.19 17.79 17.94 2,595,786 -0.06(-0.33%)
May 27, 2016 18.16 18.00 18.00 18.00 3,981,800 -0.18(-0.99%)
May 26, 2016 18.67 18.92 18.16 18.18 3,726,886 -0.56(-2.99%)
May 25, 2016 18.48 18.94 18.38 18.74 6,429,341 +0.35(+1.90%)
May 24, 2016 18.25 18.48 18.05 18.39 3,068,502 +0.25(+1.38%)
May 23, 2016 17.99 18.35 17.75 18.14 1,650,268 +0.11(+0.61%)
May 20, 2016 17.70 18.15 17.70 18.03 2,386,605 +0.34(+1.92%)
May 19, 2016 17.60 18.12 17.43 17.69 2,694,133 +0.00(+0.00%)
May 18, 2016 17.69 18.22 17.56 17.69 2,047,086 -0.16(-0.90%)
May 17, 2016 17.75 18.21 17.52 17.85 3,540,106 +0.08(+0.45%)
May 16, 2016 17.46 17.85 17.40 17.77 2,122,926 +0.41(+2.36%)
May 13, 2016 17.07 17.57 17.06 17.36 2,375,592 +0.15(+0.87%)
May 12, 2016 18.15 18.25 17.01 17.21 5,767,030 -0.87(-4.81%)
May 11, 2016 18.16 18.73 17.99 18.08 2,065,251 -0.05(-0.28%)
May 10, 2016 18.50 18.79 17.75 18.13 3,426,007 -0.18(-0.98%)
May 09, 2016 18.14 18.54 18.03 18.31 2,417,794 +0.18(+0.99%)
May 06, 2016 17.91 18.58 17.85 18.13 3,630,656 +0.10(+0.55%)
May 05, 2016 18.28 18.41 17.80 18.03 2,016,197 -0.08(-0.44%)
May 04, 2016 18.07 18.51 17.79 18.11 2,011,998 -0.10(-0.55%)
May 03, 2016 18.00 18.26 17.65 18.21 3,045,710 -0.07(-0.38%)
May 02, 2016 18.46 18.71 18.02 18.28 1,664,840 -0.18(-0.98%)
Apr 29, 2016 18.35 18.53 17.80 18.46 2,287,687 +0.00(+0.00%)
Apr 28, 2016 18.78 19.12 18.41 18.46 1,772,354 -0.45(-2.38%)
Apr 27, 2016 19.01 19.14 18.57 18.91 2,880,613 -0.03(-0.16%)
Apr 26, 2016 18.74 19.03 18.64 18.94 2,788,866 +0.33(+1.77%)
Apr 25, 2016 19.09 19.22 18.37 18.61 2,371,840 -0.51(-2.67%)
Apr 22, 2016 18.78 19.42 18.78 19.12 3,112,530 +0.32(+1.70%)
Apr 21, 2016 18.74 19.03 18.46 18.80 2,714,912 +0.08(+0.43%)
Apr 20, 2016 18.53 18.92 18.49 18.72 2,619,622 +0.15(+0.81%)
Apr 19, 2016 18.54 18.86 18.27 18.57 3,743,704 +0.21(+1.14%)
Apr 18, 2016 18.13 18.45 17.95 18.36 3,495,028 +0.07(+0.38%)
Apr 15, 2016 18.21 18.40 17.86 18.29 1,920,553 +0.05(+0.27%)
Apr 14, 2016 17.87 18.34 17.79 18.24 2,878,498 +0.43(+2.41%)
Apr 13, 2016 17.79 18.19 17.62 17.81 4,181,125 +0.16(+0.91%)
Apr 12, 2016 17.00 17.73 16.91 17.65 2,784,907 +0.70(+4.13%)
Apr 11, 2016 17.07 17.18 16.76 16.95 2,249,530 -0.07(-0.41%)
Apr 08, 2016 16.54 17.18 16.42 17.02 2,389,601 +0.72(+4.42%)
Apr 07, 2016 16.35 16.74 16.03 16.30 2,611,964 -0.13(-0.79%)
Apr 06, 2016 15.93 16.61 15.80 16.43 1,913,591 +0.64(+4.05%)
Apr 05, 2016 16.05 16.25 15.77 15.79 4,372,989 -0.46(-2.83%)
Apr 04, 2016 15.62 16.49 15.40 16.25 5,357,070 +0.57(+3.64%)
Apr 01, 2016 15.75 15.75 15.17 15.68 2,969,265 -0.20(-1.26%)
Mar 31, 2016 15.37 15.93 15.29 15.88 2,633,254 +0.46(+2.98%)
Mar 30, 2016 16.05 16.13 15.41 15.42 1,901,865 -0.51(-3.20%)
Mar 29, 2016 15.01 15.98 14.93 15.93 3,825,524 +0.84(+5.57%)
Mar 28, 2016 15.15 15.18 14.81 15.09 3,941,927 +0.04(+0.27%)
Mar 24, 2016 14.75 15.05 15.05 15.05 4,681,900 +0.07(+0.47%)
Mar 23, 2016 15.42 15.48 14.93 14.98 2,328,051 -0.49(-3.17%)
Mar 22, 2016 15.32 15.50 15.10 15.47 1,391,580 +0.01(+0.06%)
Mar 21, 2016 15.83 16.01 15.26 15.46 1,772,702 -0.41(-2.58%)
Mar 18, 2016 15.66 15.93 15.62 15.87 1,811,728 +0.26(+1.67%)
Mar 17, 2016 15.70 15.82 15.41 15.61 2,040,611 -0.14(-0.89%)
Mar 16, 2016 15.35 15.80 14.80 15.75 2,858,577 +0.74(+4.93%)
Mar 15, 2016 15.47 15.50 14.88 15.01 2,266,047 -0.63(-4.03%)
Mar 14, 2016 15.71 15.94 15.44 15.64 2,018,652 -0.10(-0.64%)
Mar 11, 2016 14.84 15.80 14.66 15.74 8,535,016 +1.08(+7.37%)
Mar 10, 2016 15.06 15.52 14.34 14.66 3,380,338 -0.35(-2.33%)
Mar 09, 2016 15.00 15.30 14.34 15.01 1,768,181 +0.14(+0.94%)
Mar 08, 2016 15.90 15.95 14.85 14.87 2,509,564 -1.11(-6.95%)
Mar 07, 2016 15.71 16.28 15.59 15.98 3,488,654 +0.25(+1.59%)
Mar 04, 2016 15.20 15.35 14.92 15.73 4,096,735 +0.59(+3.90%)
Mar 03, 2016 14.60 15.55 14.50 15.14 5,282,192 +0.56(+3.84%)
Mar 02, 2016 14.73 15.09 14.45 14.58 4,628,270 -0.17(-1.15%)
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.