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, 2017 13.73 13.80 13.49 13.74 1,895,343 -0.02(-0.15%)
May 30, 2017 14.00 14.04 13.75 13.76 1,504,400 -0.24(-1.71%)
May 26, 2017 14.08 14.08 13.91 14.00 1,463,541 -0.06(-0.43%)
May 25, 2017 14.30 14.32 13.97 14.06 1,301,105 -0.15(-1.06%)
May 24, 2017 14.09 14.31 14.05 14.21 1,551,347 +0.02(+0.14%)
May 23, 2017 13.98 14.27 13.98 14.19 2,352,199 +0.21(+1.50%)
May 22, 2017 13.98 14.11 13.91 13.98 1,328,469 -0.04(-0.29%)
May 19, 2017 13.94 14.30 13.88 14.02 2,032,538 +0.14(+1.01%)
May 18, 2017 13.87 13.98 13.67 13.88 1,966,392 -0.02(-0.14%)
May 17, 2017 13.77 14.04 13.75 13.90 2,066,978 +0.00(+0.00%)
May 16, 2017 14.16 14.19 13.76 13.90 3,775,904 -0.13(-0.93%)
May 15, 2017 14.34 14.44 14.00 14.03 2,323,009 -0.31(-2.16%)
May 12, 2017 14.19 14.53 14.19 14.34 2,496,895 +0.12(+0.84%)
May 11, 2017 14.09 14.26 13.86 14.22 3,231,155 +0.16(+1.14%)
May 10, 2017 13.18 14.19 13.14 14.06 4,755,643 +0.86(+6.52%)
May 09, 2017 13.22 13.75 13.05 13.20 8,856,174 +0.56(+4.43%)
May 08, 2017 13.19 13.25 12.55 12.64 6,648,430 -0.57(-4.31%)
May 05, 2017 13.10 13.31 13.04 13.21 3,195,267 +0.10(+0.76%)
May 04, 2017 13.08 13.71 12.84 13.11 5,636,951 +0.07(+0.54%)
May 03, 2017 13.62 13.69 13.01 13.04 2,660,949 -0.73(-5.30%)
May 02, 2017 13.22 13.79 13.18 13.77 3,386,506 +0.63(+4.79%)
May 01, 2017 13.05 13.23 12.91 13.14 1,840,986 +0.15(+1.15%)
Apr 28, 2017 13.06 13.07 12.83 12.99 1,233,116 -0.06(-0.46%)
Apr 27, 2017 13.17 13.28 12.94 13.05 1,717,294 -0.09(-0.68%)
Apr 26, 2017 13.00 13.18 12.94 13.14 1,869,413 +0.13(+1.00%)
Apr 25, 2017 12.95 13.08 12.89 13.01 1,872,217 +0.12(+0.93%)
Apr 24, 2017 13.15 13.17 12.86 12.89 2,779,359 -0.12(-0.92%)
Apr 21, 2017 13.10 13.18 12.95 13.01 2,285,713 -0.12(-0.91%)
Apr 20, 2017 13.15 13.26 12.93 13.13 2,578,698 +0.06(+0.46%)
Apr 19, 2017 12.93 13.22 12.91 13.07 2,214,621 +0.21(+1.63%)
Apr 18, 2017 12.82 12.91 12.73 12.86 2,242,514 -0.03(-0.23%)
Apr 17, 2017 12.91 12.95 12.76 12.89 3,318,714 -0.04(-0.31%)
Apr 13, 2017 12.99 13.15 12.74 12.93 2,066,562 -0.03(-0.23%)
Apr 12, 2017 13.10 13.16 12.86 12.96 1,977,181 -0.12(-0.92%)
Apr 11, 2017 13.06 13.14 12.97 13.08 1,307,181 -0.05(-0.38%)
Apr 10, 2017 13.08 13.35 13.04 13.13 1,600,805 +0.07(+0.54%)
Apr 07, 2017 13.20 13.26 13.04 13.06 1,815,319 -0.18(-1.36%)
Apr 06, 2017 13.11 13.29 13.02 13.24 1,977,052 +0.13(+0.99%)
Apr 05, 2017 13.10 13.34 12.89 13.11 6,103,233 +0.08(+0.61%)
Apr 04, 2017 13.07 13.16 12.86 13.03 2,022,232 -0.05(-0.38%)
Apr 03, 2017 13.43 13.50 13.07 13.08 2,426,109 -0.35(-2.61%)
Mar 31, 2017 13.22 13.50 13.11 13.43 3,740,111 +0.24(+1.82%)
Mar 30, 2017 12.93 13.27 12.89 13.19 2,772,585 +0.24(+1.85%)
Mar 29, 2017 12.82 13.18 12.75 12.95 5,325,164 +0.13(+1.01%)
Mar 28, 2017 12.64 12.88 12.55 12.82 4,154,680 +0.12(+0.94%)
Mar 27, 2017 12.35 12.99 12.32 12.70 8,583,083 +0.60(+4.96%)
Mar 24, 2017 11.96 12.16 11.93 12.10 2,979,908 +0.07(+0.58%)
Mar 23, 2017 11.90 12.09 11.80 12.03 2,591,306 +0.12(+1.01%)
Mar 22, 2017 11.92 11.94 11.69 11.91 2,777,615 -0.05(-0.42%)
Mar 21, 2017 12.15 12.25 11.93 11.96 4,508,514 -0.19(-1.56%)
Mar 20, 2017 12.20 12.22 12.09 12.15 3,082,145 -0.08(-0.65%)
Mar 17, 2017 12.31 12.31 12.15 12.23 2,517,753 -0.07(-0.57%)
Mar 16, 2017 12.30 12.35 12.16 12.30 2,821,882 +0.03(+0.24%)
Mar 15, 2017 12.39 12.39 12.14 12.27 3,076,797 +0.05(+0.41%)
Mar 14, 2017 12.35 12.48 12.14 12.22 3,432,789 -0.24(-1.93%)
Mar 13, 2017 12.57 12.68 12.33 12.46 2,605,847 -0.11(-0.88%)
Mar 10, 2017 12.69 12.78 12.55 12.57 2,374,343 -0.03(-0.24%)
Mar 09, 2017 12.67 12.72 12.45 12.60 3,191,106 -0.09(-0.71%)
Mar 08, 2017 12.95 13.01 12.62 12.69 3,252,039 -0.26(-2.01%)
Mar 07, 2017 13.07 13.45 12.93 12.95 4,657,681 -0.21(-1.60%)
Mar 06, 2017 14.04 14.04 12.95 13.16 8,794,841 -0.98(-6.93%)
Mar 03, 2017 14.11 14.29 14.04 14.14 2,282,497 +0.05(+0.35%)
Mar 02, 2017 14.30 14.30 14.05 14.09 2,045,683 -0.22(-1.54%)
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.