Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$37.64
*  
0.01
0.03%
Get BKD Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  37.675  37.86  37.51  37.64 1,398,733
03/05/2015 37.67 37.86 37.51 37.64 1,399,290
03/04/2015 37.75 38.27 37.38 37.65 1,854,965
03/03/2015 37.99 38.155 37.425 37.95 1,211,067
03/02/2015 37.5 38.4699 37.36 38.16 2,952,122
02/27/2015 36.99 37.54 36.92 37.51 2,026,910
02/26/2015 36.95 37.2 36.65 37.09 2,323,386
02/25/2015 35.7 37.08 35.63 36.96 4,506,511
02/24/2015 36.71 36.81 35.49 35.69 3,735,829
02/23/2015 36.64 36.97 36.55 36.81 1,096,545
02/20/2015 36.86 36.87 36.5 36.7 682,736
02/19/2015 36.85 37.11 36.784 36.9 790,903
02/18/2015 36.63 37.03 36.38 37.03 1,047,511
02/17/2015 37.18 37.2 36.54 36.64 1,054,556
02/13/2015 36.51 37.37 36.38 37.27 1,650,052
02/12/2015 36.5 36.62 36.29 36.59 1,155,103
02/11/2015 36.42 36.82 36.23 36.46 1,223,460
02/10/2015 36.36 36.55 36.02 36.54 1,050,786
02/09/2015 36.72 36.88 35.94 36.11 1,755,423
02/06/2015 36.02 36.99 35.6 36.88 6,625,549
02/05/2015 34.69 34.93 33.94 34.57 3,943,684
02/04/2015 34.6 35.05 34.494 34.93 1,393,293
02/03/2015 34.4 35 34.29 34.81 2,576,509
02/02/2015 33.86 34.37 33.52 34.33 7,267,303
01/30/2015 33.78 34.17 33.18 33.75 4,099,017
01/29/2015 33.99 34.108 33.58 34.07 2,115,878
01/28/2015 34.35 34.364 33.67 34.04 2,929,535
01/27/2015 33.54 34.72 33.225 34.13 4,362,906
01/26/2015 31.95 34.245 31.33 33.92 12,785,910
01/23/2015 36.88 37.01 36.55 36.71 893,492
01/22/2015 36.26 37.04 35.78 36.95 2,398,576
01/21/2015 35.76 36.24 35.61 36.04 1,178,072
01/20/2015 35.92 36.18 35.13 35.8 1,324,042
01/16/2015 35.14 35.96 34.78 35.92 1,106,323
01/15/2015 36.15 36.28 35.1 35.25 1,348,311
01/14/2015 35.67 36.04 35.55 35.88 1,334,121
01/13/2015 36.22 36.34 35.54 36.09 1,480,325
01/12/2015 36.42 36.528 35.82 36.03 890,499
01/09/2015 37.01 37.01 36.37 36.42 1,586,116
01/08/2015 36.91 37.01 36.71 36.8 1,589,937
01/07/2015 36.28 36.49 35.89 36.49 2,166,290
01/06/2015 36.96 37.17 35.66 36.06 4,385,328
01/05/2015 36.7 37.23 36.61 36.93 2,547,328
01/02/2015 36.85 36.9 36.383 36.7 1,090,760
12/31/2014 36.94 36.97 36.5 36.67 1,275,391
12/30/2014 36.65 37.03 36.36 36.86 1,040,261
12/29/2014 36.29 36.76 36.25 36.65 1,033,881
12/26/2014 36.27 36.42 35.86 36.35 487,300
12/24/2014 36.24 36.255 35.95 36.16 480,522
12/23/2014 36 36.3 35.86 36.23 1,971,559
12/22/2014 35.97 36.0996 35.8 35.88 979,194
12/19/2014 35.6 36.04 35.37 35.94 2,043,639
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
*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?