Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$35.86
*  
0.01
0.03%
Get BKD Alerts
*Delayed - data as of Jul. 23, 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.73  35.99  35.43  35.86 1,205,593
07/23/2014 35.99 35.99 35.43 35.86 1,205,593
07/22/2014 35.79 36 35.525 35.85 2,006,458
07/21/2014 35.5 35.72 35.13 35.7 1,482,716
07/18/2014 34.97 35.71 34.91 35.52 2,089,901
07/17/2014 34.75 35.54 34.71 34.93 2,589,433
07/16/2014 34.76 35.14 34.62 34.95 2,515,966
07/15/2014 34.63 34.7 34.09 34.14 1,469,126
07/14/2014 35.07 35.14 34.41 34.64 1,525,824
07/11/2014 34.25 35.15 34.07 34.89 2,524,519
07/10/2014 33.88 34.21 33.71 33.91 1,245,746
07/09/2014 33.91 34.21 33.77 34.15 1,493,611
07/08/2014 33.96 33.99 33.34 33.84 1,375,645
07/07/2014 34.31 34.46 33.75 33.8 853,755
07/03/2014 34.23 34.46 34.08 34.33 1,360,503
07/02/2014 33.42 34.19 33.21 34.1 2,032,555
07/01/2014 33.33 33.89 33.215 33.45 1,640,238
06/30/2014 33.62 33.77 33.29 33.34 1,186,054
06/27/2014 33.46 33.77 33.21 33.67 2,660,633
06/26/2014 33.5 33.7 33.04 33.66 1,115,227
06/25/2014 33.28 33.61 33.09 33.46 1,012,081
06/24/2014 33.76 34.16 33.445 33.46 1,156,305
06/23/2014 33.58 33.92 33.44 33.87 1,076,448
06/20/2014 33.49 33.6 33.2 33.51 1,500,496
06/19/2014 33.09 33.51 32.62 33.5 1,203,808
06/18/2014 32.75 33.14 32.51 33.08 1,560,316
06/17/2014 32.63 33.265 32.54 32.7 1,207,639
06/16/2014 33.07 33.27 32.459 32.66 1,265,616
06/13/2014 33.05 33.35 32.59 33.11 950,210
06/12/2014 33.32 33.33 32.67 32.97 1,057,422
06/11/2014 33.52 33.59 33.035 33.3 952,879
06/10/2014 33.87 34.11 33.64 33.69 1,059,039
06/09/2014 34.12 34.23 33.699 33.91 1,179,615
06/06/2014 34.21 34.45 34.1 34.2 2,361,181
06/05/2014 33.71 34.5 33.61 34.09 1,599,866
06/04/2014 33.74 33.9 33.46 33.71 1,077,058
06/03/2014 33.01 34.01 33.01 33.75 2,125,593
06/02/2014 33.44 33.46 32.87 33.1 1,855,878
05/30/2014 33.14 33.35 32.81 33.26 2,504,705
05/29/2014 33.5 33.69 32.91 33.25 3,923,524
05/28/2014 33.91 34.01 33.34 33.55 9,682,649
05/27/2014 33.14 33.47 33.07 33.16 1,511,824
05/23/2014 31.84 33.17 31.84 33.1 1,793,855
05/22/2014 31.8 32.28 31.77 31.91 722,002
05/21/2014 32 32.2 31.69 31.85 1,045,423
05/20/2014 32.16 32.49 31.7 31.85 796,865
05/19/2014 31.58 32.33 31.47 32.06 1,708,851
05/16/2014 30.79 31.35 30.53 31.24 1,473,821
05/15/2014 31.16 31.16 30.21 30.88 1,948,047
05/14/2014 31.87 32.05 31.05 31.08 1,889,371
05/13/2014 31.4 32.7075 31.21 32.04 3,149,170
05/12/2014 30.88 31.63 30.88 30.97 1,685,942
05/09/2014 30.56 31.03 30.28 30.86 1,728,084
05/08/2014 29.96 32.3 29.5 30.77 2,570,981
05/07/2014 31.09 31.24 30.41 31.06 1,964,407
05/06/2014 31.3 31.5 31.035 31.09 1,582,437
05/05/2014 31.33 31.61 31.08 31.35 1,346,095
05/02/2014 32.06 32.23 31.48 31.55 620,927
05/01/2014 31.61 32.28 31.18 31.93 1,354,622
04/30/2014 31.4 31.86 31.25 31.84 927,352
04/29/2014 31.75 31.78 31.361 31.47 838,660
04/28/2014 31.84 31.89 31.261 31.67 810,891
04/25/2014 31.8 32.22 31.49 31.75 2,185,589
04/24/2014 32.69 32.86 31.65 32.03 2,845,246
04/23/2014 31.71 31.8 31.3 31.34 1,346,835
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?