Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$35.35
*  
0.14
0.39%
Get BKD Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.05  36.05  35.17  35.35 2,167,765
12/18/2014 36.04 36.05 35.17 35.35 2,160,988
12/17/2014 34.07 35.555 34.07 35.49 3,423,207
12/16/2014 33.71 34.62 33.6 33.93 1,532,500
12/15/2014 34.66 34.66 33.69 33.89 1,523,394
12/12/2014 34.48 35.07 34.35 34.39 2,618,459
12/11/2014 35.09 35.25 34.62 34.75 1,515,831
12/10/2014 35.27 35.32 34.82 34.91 2,051,434
12/09/2014 34.91 35.43 34.66 35.33 1,047,064
12/08/2014 35.53 35.86 35.04 35.3 1,199,046
12/05/2014 35.53 35.94 35.41 35.59 1,387,724
12/04/2014 35.26 35.78 35.08 35.55 1,461,028
12/03/2014 35.17 35.46 35.04 35.25 931,378
12/02/2014 35.24 35.27 34.93 35.1 956,613
12/01/2014 35.38 35.65 35.07 35.25 954,575
11/28/2014 35.22 35.5 35.04 35.42 388,991
11/26/2014 35.37 35.39 35 35.34 885,408
11/25/2014 35.2 35.45 34.99 35.35 920,695
11/24/2014 35.46 35.5 34.86 35.16 1,828,210
11/21/2014 35.39 35.72 35.16 35.37 1,749,845
11/20/2014 34.55 35.11 34.55 35 3,012,824
11/19/2014 34.34 35 34.25 34.66 4,372,321
11/18/2014 33.83 34.48 33.83 34.28 3,189,230
11/17/2014 33.34 33.96 33.01 33.82 1,701,291
11/14/2014 33.03 33.5 32.88 33.3 1,483,296
11/13/2014 32.87 33.14 32.74 33.07 2,247,549
11/12/2014 32.68 32.9 32.11 32.88 2,449,651
11/11/2014 33.15 33.21 32.74 32.87 1,656,776
11/10/2014 32.4 33.15 32.31 33.08 2,325,980
11/07/2014 32.8 32.9 32.07 32.46 4,452,652
11/06/2014 33.63 34.27 32.55 32.95 3,563,561
11/05/2014 34.01 34.01 33.57 33.76 1,662,949
11/04/2014 33.9 34 33.27 33.82 2,123,544
11/03/2014 33.7 34.09 33.44 33.93 1,754,422
10/31/2014 33.53 33.87 33.07 33.71 1,886,286
10/30/2014 32.99 33.37 32.2908 33.07 671,094
10/29/2014 33.3 33.5 32.78 33.1 820,351
10/28/2014 32.89 33.26 32.72 33.23 1,356,754
10/27/2014 32.84 32.85 32.5 32.79 984,441
10/24/2014 32.99 33.17 32.8 32.99 855,045
10/23/2014 32.77 33.34 32.69 32.91 962,591
10/22/2014 32.67 32.78 32.31 32.44 1,237,145
10/21/2014 31.81 32.67 31.81 32.59 1,174,960
10/20/2014 31.43 31.63 31.18 31.6 905,753
10/17/2014 31.88 32.15 31.33 31.42 2,019,014
10/16/2014 30.76 31.87 30.64 31.48 2,163,935
10/15/2014 30.47 31.22 30.12 31.01 1,614,026
10/14/2014 30.95 31.22 30.545 30.95 2,175,474
10/13/2014 31.34 31.71 30.77 30.82 2,294,461
10/10/2014 31.97 32.5 31.28 31.34 2,109,384
10/09/2014 32.73 33 31.95 32 1,428,112
10/08/2014 32.37 32.905 31.8 32.8 1,885,189
10/07/2014 32.9 32.91 32.32 32.33 1,785,927
10/06/2014 33.18 33.38 32.41 32.94 1,634,173
10/03/2014 32.86 33.208 32.45 33.09 2,710,413
10/02/2014 31.5 32.71 31.39 32.62 3,488,808
10/01/2014 32.25 32.62 31.37 31.56 3,382,914
09/30/2014 32.87 32.9 32.02 32.22 4,066,449
09/29/2014 32.69 33.13 32.59 32.86 1,064,152
09/26/2014 32.84 33.165 32.73 32.96 1,214,328
09/25/2014 33.12 33.28 32.59 32.74 1,560,558
09/24/2014 32.41 33.21 32.26 33.1 1,689,506
09/23/2014 32.56 32.86 32.375 32.41 1,303,152
09/22/2014 32.95 32.98 32.52 32.62 1,000,392
09/19/2014 33.54 33.54 32.94 32.96 2,085,059
09/18/2014 33.23 33.51 33.01 33.39 915,057
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 Brokers before you trade

Want to trade FX?