Historical Stock Prices

BKD 
$31.74
*  
0.43
 negative 
1.37%
Get BKD Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.21 31.92 30.89 31.74 934,240
04/16/2014 31.56 31.75 31.23 31.31 1,352,510
04/15/2014 31.77 31.95 30.84 31.34 885,154
04/14/2014 31.87 32.06 31.48 31.71 1,080,002
04/11/2014 31.56 31.76 31.11 31.62 1,818,597
04/10/2014 32.5 32.81 31.65 31.77 1,997,204
04/09/2014 32.61 32.8 32.46 32.55 1,824,153
04/08/2014 32.53 32.845 32.04 32.55 1,416,167
04/07/2014 33.31 33.37 32.45 32.5 1,180,339
04/04/2014 34.42 34.62 33.255 33.39 1,239,029
04/03/2014 34.24 34.38 33.75 34.25 4,575,927
04/02/2014 33.99 34.8 33.875 34.24 3,316,973
04/01/2014 33.54 34.02 33.53 33.84 1,259,442
03/31/2014 33.28 33.85 33.269 33.51 643,991
03/28/2014 32.73 33.315 32.73 33.08 1,175,944
03/27/2014 32.89 33.05 32.35 32.59 1,338,463
03/26/2014 33.28 33.81 32.85 32.89 974,169
03/25/2014 33.05 33.36 32.85 33.19 1,477,727
03/24/2014 33.51 33.52 32.57 32.94 1,257,672
03/21/2014 33.27 34.25 33.26 33.44 4,541,590
03/20/2014 33.48 33.69 33.08 33.27 979,852
03/19/2014 33.38 33.87 33.28 33.64 1,262,857
03/18/2014 32.93 33.59 32.91 33.33 2,190,186
03/17/2014 32.73 33.02 32.7 32.86 1,603,467
03/14/2014 32.66 32.92 32.47 32.59 1,825,143
03/13/2014 32.78 32.91 32.5 32.77 2,149,833
03/12/2014 32.51 32.81 32.445 32.7 662,365
03/11/2014 33.09 33.09 32.485 32.71 2,053,243
03/10/2014 33.3 33.3 32.51 32.77 2,070,480
03/07/2014 33.55 33.88 33.23 33.43 1,443,032
03/06/2014 34.02 34.02 33.42 33.48 1,706,989
03/05/2014 33.9 34.06 33.57 33.84 1,103,988
03/04/2014 34 34.37 33.8 33.82 2,102,003
03/03/2014 33.32 33.89 33.15 33.73 2,617,549
02/28/2014 32.9 33.69 32.74 33.54 3,387,095
02/27/2014 33.28 33.62 31.8 32.82 6,208,843
02/26/2014 31.65 33.34 31.55 33.26 3,980,826
02/25/2014 31.4 31.65 31.13 31.49 1,833,261
02/24/2014 30.55 31.73 30.55 31.45 3,568,041
02/21/2014 31.5 32.38 30.49 30.55 15,101,500
02/20/2014 29.88 30.17 29.6 30.09 787,007
02/19/2014 29.91 30.25 29.64 29.91 1,351,626
02/18/2014 29.68 30.03 29.58 30 1,301,554
02/14/2014 29.49 30 29.38 29.68 1,315,450
02/13/2014 29.17 29.72 29.07 29.5 977,038
02/12/2014 29.23 29.55 29.1 29.38 977,297
02/11/2014 28.96 29.48 28.7 29.25 773,957
02/10/2014 28.83 29.28 28.47 28.95 976,097
02/07/2014 28.89 29.36 28.7 28.79 1,396,458
02/06/2014 28.25 29.33 28.25 28.67 2,647,460
02/05/2014 26.76 27.07 26.105 27.01 1,197,473
02/04/2014 26.58 26.9 26.21 26.85 1,026,193
02/03/2014 27.46 27.63 26.275 26.37 1,445,065
01/31/2014 27.43 27.71 27.27 27.46 1,006,684
01/30/2014 27.09 27.95 27.09 27.77 1,719,472
01/29/2014 27.2 27.31 26.85 26.9 801,175
01/28/2014 27.45 27.89 27.37 27.45 945,808
01/27/2014 27.77 27.96 27.28 27.48 982,723
01/24/2014 28.38 28.45 27.54 27.8 781,640
01/23/2014 28.35 28.79 28.17 28.49 988,831
01/22/2014 28.38 28.52 28.18 28.47 386,654
01/21/2014 28.99 29 28.16 28.26 335,191
01/17/2014 28.14 28.84 27.78 28.64 3,034,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?