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 (%)
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%)
Mar 01, 2013 27.53 28.37 27.44 28.34 960,827 +0.66(+2.38%)
Feb 28, 2013 27.52 28.04 27.49 27.68 800,463 -0.16(-0.57%)
Feb 27, 2013 27.43 28.02 27.43 27.84 647,167 +0.45(+1.64%)
Feb 26, 2013 27.38 27.50 26.53 27.39 1,485,284 -0.71(-2.53%)
Feb 22, 2013 27.93 28.30 27.74 28.10 1,238,895 +0.33(+1.19%)
Feb 21, 2013 27.93 27.93 27.35 27.77 1,141,719 -0.26(-0.93%)
Feb 20, 2013 28.58 28.67 27.87 28.03 1,759,364 -0.63(-2.20%)
Feb 19, 2013 28.49 28.66 28.42 28.66 1,122,553 +0.09(+0.32%)
Feb 15, 2013 28.50 28.67 28.35 28.57 1,080,542 +0.04(+0.14%)
Feb 14, 2013 28.47 28.74 28.47 28.53 1,065,029 +0.00(+0.00%)
Feb 13, 2013 28.50 29.25 28.33 28.53 3,096,835 +0.05(+0.18%)
Feb 12, 2013 28.04 28.67 27.45 28.48 3,452,114 +1.60(+5.95%)
Feb 11, 2013 27.26 27.41 26.64 26.88 2,379,371 -0.51(-1.86%)
Feb 08, 2013 27.11 27.43 27.07 27.39 1,403,671 +0.19(+0.70%)
Feb 07, 2013 27.32 27.41 26.57 27.20 1,298,650 -0.11(-0.40%)
Feb 06, 2013 27.00 27.71 27.00 27.31 927,408 +0.53(+1.98%)
Feb 04, 2013 27.06 27.22 26.75 26.78 1,095,028 -0.58(-2.12%)
Feb 01, 2013 27.26 27.41 27.18 27.36 747,975 +0.35(+1.30%)
Jan 31, 2013 26.78 27.10 26.74 27.01 1,271,389 +0.24(+0.90%)
Jan 30, 2013 27.25 27.30 26.75 26.77 960,483 -0.55(-2.01%)
Jan 29, 2013 28.12 28.15 27.23 27.32 1,272,688 -0.94(-3.33%)
Jan 28, 2013 28.13 28.37 27.81 28.26 1,607,601 +0.25(+0.89%)
Jan 25, 2013 27.25 28.25 26.98 28.01 2,496,652 +0.92(+3.40%)
Jan 24, 2013 27.37 27.79 27.06 27.09 1,312,253 -0.16(-0.59%)
Jan 23, 2013 27.60 27.67 27.24 27.25 929,796 -0.36(-1.30%)
Jan 22, 2013 27.24 27.61 27.00 27.61 1,601,963 +0.40(+1.47%)
Jan 18, 2013 27.44 27.50 26.98 27.21 1,030,741 -0.26(-0.95%)
Jan 17, 2013 27.27 27.63 27.15 27.47 1,515,620 +0.32(+1.18%)
Jan 16, 2013 27.35 27.43 26.90 27.15 721,888 -0.31(-1.13%)
Jan 15, 2013 26.52 27.51 26.52 27.46 1,868,322 +0.69(+2.58%)
Jan 14, 2013 26.19 26.91 26.06 26.77 1,589,202 +0.72(+2.76%)
Jan 11, 2013 26.09 26.15 25.62 26.05 1,453,997 +0.55(+2.16%)
Jan 10, 2013 25.63 25.63 25.18 25.50 781,496 +0.00(+0.00%)
Jan 09, 2013 25.56 25.58 25.39 25.50 1,212,460 +0.06(+0.24%)
Jan 08, 2013 25.70 26.04 25.31 25.44 1,081,657 -0.35(-1.36%)
Jan 07, 2013 25.10 25.82 25.04 25.79 1,045,306 +0.43(+1.70%)
Jan 04, 2013 25.49 25.50 25.05 25.36 539,829 +0.02(+0.08%)
Jan 03, 2013 25.40 25.64 25.14 25.34 1,269,744 +0.10(+0.40%)
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.