Historical Stock Prices

BKD 
$15.98
*  
0.28
1.72%
Get BKD Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BKD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 16.12 16.62 15.81 15.98 3,840,603
02/04/2016 15.59 16.37 15.49 16.26 3,173,398
02/03/2016 15.8 15.97 15.11 15.78 2,991,820
02/02/2016 16.05 16.23 15.56 15.71 2,804,078
02/01/2016 16.16 16.68 15.87 16.25 2,632,049
01/29/2016 15.53 16.4 15.21 16.28 3,438,772
01/28/2016 16.22 16.36 15.44 15.54 4,210,801
01/27/2016 15.45 16.35 15.2 16.06 4,112,124
01/26/2016 15.15 15.54 14.8898 15.49 3,302,443
01/25/2016 15.52 15.6 14.98 15.02 2,166,217
01/22/2016 15.32 15.635 14.91 15.55 2,917,186
01/21/2016 15.1 15.71 14.83 15.02 2,619,852
01/20/2016 14.36 15.34 13.98 15.11 5,110,643
01/19/2016 15.34 15.4 14.29 14.68 5,460,960
01/15/2016 15.27 15.295 14.72 15.2 5,591,251
01/14/2016 14.7 16 13.95 15.79 8,351,767
01/13/2016 15.85 16.09 14.365 14.65 7,722,553
01/12/2016 16.6 16.81 15.38 15.76 5,708,711
01/11/2016 17.37 17.4 16.29 16.4 4,706,723
01/08/2016 18.12 18.29 17.11 17.17 3,748,946
01/07/2016 18.65 18.89 18 18.03 3,681,371
01/06/2016 18.95 19.36 18.57 18.98 6,396,201
01/05/2016 19.33 19.71 19.2 19.23 3,656,968
01/04/2016 18.23 19.45 18.02 19.3 6,329,484
12/31/2015 18.3 18.51 18.11 18.46 2,553,424
12/30/2015 18.49 18.72 18.31 18.4 2,197,555
12/29/2015 18.75 18.82 18.22 18.52 3,182,651
12/28/2015 18.85 18.91 18.45 18.65 5,836,612
12/24/2015 19.08 19.29 18.935 18.95 1,370,716
12/23/2015 18.17 19.3 17.96 19.15 4,587,579
12/22/2015 18.01 18.21 17.79 18.02 3,252,975
12/21/2015 18.21 18.27 17.87 17.97 3,033,718
12/18/2015 18.07 18.36 18.02 18.12 3,878,662
12/17/2015 18.6 18.69 18.11 18.22 3,822,368
12/16/2015 18.37 18.74 18.12 18.57 5,139,830
12/15/2015 17.77 18.37 17.7 18.27 4,280,618
12/14/2015 18.91 19.05 16.58 17.69 10,933,760
12/11/2015 18.94 19.51 18.77 18.97 4,311,638
12/10/2015 18.8 19.47 18.64 19.2 6,112,004
12/09/2015 18.97 19.57 18.655 18.79 5,717,798
12/08/2015 20.42 20.5637 19.06 19.1 7,872,600
12/07/2015 20.96 20.97 20.435 20.61 2,280,274
12/04/2015 21.48 21.56 20.86 20.96 2,997,022
12/03/2015 22.55 22.66 21.4 21.48 3,694,431
12/02/2015 23.05 23.29 22.39 22.54 2,833,707
12/01/2015 22.62 23.21 22.45 23.09 3,425,915
11/30/2015 22.89 22.95 22.43 22.48 2,254,819
11/27/2015 22.89 23.05 22.63 22.87 628,615
11/25/2015 22.94 22.98 22.75 22.83 2,069,878
11/24/2015 22.56 23.01 22.44 22.91 2,381,457
11/23/2015 22.6 23.26 22.57 22.67 5,566,062
11/20/2015 22.52 22.87 22.42 22.61 4,539,284
11/19/2015 23.36 23.38 22.35 22.43 2,726,238
11/18/2015 23.42 23.92 23.24 23.33 3,887,286
11/17/2015 23.3 23.79 23.07 23.43 5,065,862
11/16/2015 23.04 23.48 22.91 23.31 2,740,998
11/13/2015 22.5 23 22.09 22.96 3,729,985
11/12/2015 22.23 22.72 21.98 22.56 3,448,716
11/11/2015 23.01 23.04 22.1 22.36 3,534,574
11/10/2015 22.79 23.055 22.51 22.95 2,370,541
11/09/2015 23.12 23.48 22.435 22.82 2,707,984
11/06/2015 22.83 23.28 22.29 23.22 3,878,945
11/05/2015 23.18 23.87 22.13 22.98 8,964,414
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?