Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$32.54
*  
0.16
0.49%
Get BKD Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BKD now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BKD Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
16:00  32.54  32.80  32.15  32.54 1,728,213
07/28/2015 32.54 32.8 32.15 32.54 1,728,535
07/27/2015 32.31 32.725 32.21 32.38 2,268,148
07/24/2015 32.78 32.9 32.44 32.56 1,463,433
07/23/2015 33.25 33.4 32.76 32.85 1,552,710
07/22/2015 32.69 33.38 32.55 33.21 1,511,455
07/21/2015 32.67 32.96 31.85 32.76 3,011,416
07/20/2015 33.03 33.08 32.42 32.75 1,881,082
07/17/2015 33.52 33.64 32.94 33.03 1,876,817
07/16/2015 33.6 33.72 33.14 33.42 2,374,621
07/15/2015 34.15 34.1701 33.35 33.56 2,821,702
07/14/2015 34.17 34.46 34.06 34.11 1,407,806
07/13/2015 34.08 34.33 34.07 34.21 1,192,076
07/10/2015 33.67 34.48 33.67 33.86 5,020,104
07/09/2015 33.97 34.1999 32.8 33.34 5,756,892
07/08/2015 34.12 34.28 33.32 33.65 1,849,614
07/07/2015 34.02 34.41 33.23 34.29 4,516,382
07/06/2015 33.74 34.24 33.53 34.01 3,882,809
07/02/2015 34.46 34.88 33.54 34.04 2,751,433
07/01/2015 34.82 35.35 34.28 34.39 3,541,278
06/30/2015 35.38 35.54 34.6 34.7 2,041,943
06/29/2015 35.47 35.92 34.92 35.08 1,942,152
06/26/2015 35.83 36.06 35.54 35.83 3,291,541
06/25/2015 35.92 36.19 35.43 35.68 1,290,065
06/24/2015 35.96 36 35.55 35.76 1,462,762
06/23/2015 36.37 36.72 35.91 36 1,292,945
06/22/2015 37.25 37.25 36.27 36.31 1,418,258
06/19/2015 36.94 37.39 36.89 37.05 871,650
06/18/2015 36.6 37.12 36.46 36.9 823,160
06/17/2015 36.46 36.72 36.1 36.56 956,402
06/16/2015 36.42 36.54 36.12 36.33 904,362
06/15/2015 35.85 36.56 35.81 36.38 696,287
06/12/2015 36.2 36.35 36.05 36.16 929,872
06/11/2015 36.68 36.89 36.25 36.38 1,082,086
06/10/2015 36.54 36.78 36.31 36.56 1,243,035
06/09/2015 36.56 36.62 36.015 36.26 1,418,726
06/08/2015 36.6 37.01 36.44 36.62 1,315,311
06/05/2015 36.7 36.805 36.29 36.75 2,080,121
06/04/2015 37.61 37.62 36.76 36.87 1,799,026
06/03/2015 37.81 38.08 37.34 37.46 1,177,245
06/02/2015 37.62 37.85 37.42 37.7 747,261
06/01/2015 37.79 37.9099 37.4 37.82 1,238,312
05/29/2015 37.65 37.945 37.3601 37.69 1,311,791
05/28/2015 37.62 37.77 37.46 37.71 974,949
05/27/2015 37.25 37.58 37.24 37.51 1,184,783
05/26/2015 37.74 37.86 37.16 37.25 1,401,190
05/22/2015 38 38.4799 37.745 37.87 1,184,415
05/21/2015 37.86 38.45 37.71 38.19 1,784,242
05/20/2015 37.66 38.1 37.545 37.89 1,997,627
05/19/2015 37.4 38.06 37.21 37.72 1,970,751
05/18/2015 37.04 37.6 37.022 37.39 1,282,232
05/15/2015 35.97 37.53 35.76 37.15 3,355,487
05/14/2015 36 36.04 35.71 36 842,452
05/13/2015 36.09 36.4 35.7 35.89 1,257,849
05/12/2015 35.89 36.17 35.5 35.99 1,985,810
05/11/2015 36.64 36.89 36 36.03 1,437,765
05/08/2015 36.7 38.6 36.15 36.64 4,115,024
05/07/2015 35.51 36.26 35.455 36.12 2,246,059
05/06/2015 36.36 36.36 35.42 35.57 1,949,296
05/05/2015 36.13 36.49 35.68 36.12 2,413,277
05/04/2015 36.04 36.43 35.82 36.12 2,731,315
05/01/2015 36.35 36.42 35.715 35.95 2,536,177
04/30/2015 37.2 37.39 36.18 36.23 2,850,944
04/29/2015 38.49 38.5 36.96 37.24 5,694,608
04/28/2015 36.71 37.03 36.11 36.86 847,772
*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?