Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$15.98
*  
0.28
1.72%
Get BKD Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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  16.16  16.62  15.81  15.98 3,789,256
02/05/2016 16.12 16.62 15.81 15.98 3,840,603
02/04/2016 15.59 16.37 15.49 16.26 3,173,398
02/03/2016 15.8 15.97 15.11 15.78 2,991,820
02/02/2016 16.05 16.23 15.56 15.71 2,804,078
02/01/2016 16.16 16.68 15.87 16.25 2,632,049
01/29/2016 15.53 16.4 15.21 16.28 3,438,772
01/28/2016 16.22 16.36 15.44 15.54 4,210,801
01/27/2016 15.45 16.35 15.2 16.06 4,112,124
01/26/2016 15.15 15.54 14.8898 15.49 3,302,443
01/25/2016 15.52 15.6 14.98 15.02 2,166,217
01/22/2016 15.32 15.635 14.91 15.55 2,917,186
01/21/2016 15.1 15.71 14.83 15.02 2,619,852
01/20/2016 14.36 15.34 13.98 15.11 5,110,643
01/19/2016 15.34 15.4 14.29 14.68 5,460,960
01/15/2016 15.27 15.295 14.72 15.2 5,591,251
01/14/2016 14.7 16 13.95 15.79 8,351,767
01/13/2016 15.85 16.09 14.365 14.65 7,722,553
01/12/2016 16.6 16.81 15.38 15.76 5,708,711
01/11/2016 17.37 17.4 16.29 16.4 4,706,723
01/08/2016 18.12 18.29 17.11 17.17 3,748,946
01/07/2016 18.65 18.89 18 18.03 3,681,371
01/06/2016 18.95 19.36 18.57 18.98 6,396,201
01/05/2016 19.33 19.71 19.2 19.23 3,656,968
01/04/2016 18.23 19.45 18.02 19.3 6,329,484
12/31/2015 18.3 18.51 18.11 18.46 2,553,424
12/30/2015 18.49 18.72 18.31 18.4 2,197,555
12/29/2015 18.75 18.82 18.22 18.52 3,182,651
12/28/2015 18.85 18.91 18.45 18.65 5,836,612
12/24/2015 19.08 19.29 18.935 18.95 1,370,716
12/23/2015 18.17 19.3 17.96 19.15 4,587,579
12/22/2015 18.01 18.21 17.79 18.02 3,252,975
12/21/2015 18.21 18.27 17.87 17.97 3,033,718
12/18/2015 18.07 18.36 18.02 18.12 3,878,662
12/17/2015 18.6 18.69 18.11 18.22 3,822,368
12/16/2015 18.37 18.74 18.12 18.57 5,139,830
12/15/2015 17.77 18.37 17.7 18.27 4,280,618
12/14/2015 18.91 19.05 16.58 17.69 10,933,760
12/11/2015 18.94 19.51 18.77 18.97 4,311,638
12/10/2015 18.8 19.47 18.64 19.2 6,112,004
12/09/2015 18.97 19.57 18.655 18.79 5,717,798
12/08/2015 20.42 20.5637 19.06 19.1 7,872,600
12/07/2015 20.96 20.97 20.435 20.61 2,280,274
12/04/2015 21.48 21.56 20.86 20.96 2,997,022
12/03/2015 22.55 22.66 21.4 21.48 3,694,431
12/02/2015 23.05 23.29 22.39 22.54 2,833,707
12/01/2015 22.62 23.21 22.45 23.09 3,425,915
11/30/2015 22.89 22.95 22.43 22.48 2,254,819
11/27/2015 22.89 23.05 22.63 22.87 628,615
11/25/2015 22.94 22.98 22.75 22.83 2,069,878
11/24/2015 22.56 23.01 22.44 22.91 2,381,457
11/23/2015 22.6 23.26 22.57 22.67 5,566,062
11/20/2015 22.52 22.87 22.42 22.61 4,539,284
11/19/2015 23.36 23.38 22.35 22.43 2,726,238
11/18/2015 23.42 23.92 23.24 23.33 3,887,286
11/17/2015 23.3 23.79 23.07 23.43 5,065,862
11/16/2015 23.04 23.48 22.91 23.31 2,740,998
11/13/2015 22.5 23 22.09 22.96 3,729,985
11/12/2015 22.23 22.72 21.98 22.56 3,448,716
11/11/2015 23.01 23.04 22.1 22.36 3,534,574
11/10/2015 22.79 23.055 22.51 22.95 2,370,541
11/09/2015 23.12 23.48 22.435 22.82 2,707,984
11/06/2015 22.83 23.28 22.29 23.22 3,878,945
11/05/2015 23.18 23.87 22.13 22.98 8,964,414
11/04/2015 22.39 22.68 22.07 22.33 4,561,232
11/03/2015 21.7 22.65 21.35 22.31 5,764,815
11/02/2015 20.91 21.77 20.9 21.68 3,298,049
10/30/2015 20.92 21.12 20.64 20.91 3,907,659
10/29/2015 20.8 21.34 20.77 20.95 3,183,338
10/28/2015 20.8 21.57 20.47 20.76 8,721,380
10/27/2015 21.01 21.09 20.4 20.73 5,349,317
10/26/2015 21.24 21.4 20.27 21.07 11,200,550
10/23/2015 22.1 22.35 21.27 21.29 5,580,731
10/22/2015 22.37 22.6 21.05 21.66 8,255,898
10/21/2015 22.68 22.72 21.78 22.33 7,590,806
10/20/2015 23.17 23.4 22.54 22.58 2,915,954
10/19/2015 23.44 23.61 22.94 23.17 2,753,663
10/16/2015 23.58 23.89 23.3 23.56 2,283,894
10/15/2015 22.99 23.625 22.85 23.53 2,589,218
10/14/2015 22.65 23.43 22.61 23.03 6,522,088
10/13/2015 22.82 23.22 22.34 22.61 5,943,737
10/12/2015 22.89 23.15 22.74 22.87 3,221,458
10/09/2015 23.47 23.62 22.61 22.86 5,371,768
10/08/2015 23.79 23.8 22.772 23.4 6,371,361
10/07/2015 24.48 24.56 23.765 24.17 2,655,067
10/06/2015 25.18 25.31 24.09 24.36 3,600,645
10/05/2015 25.04 25.48 24.78 25.21 4,565,163
10/02/2015 23.37 24.87 22.67 24.85 4,413,678
10/01/2015 23.02 23.755 22.97 23.73 6,810,995
09/30/2015 22.36 22.99 22.32 22.96 4,125,534
09/29/2015 22.24 22.505 22 22.1 6,541,039
09/28/2015 24.34 24.37 22.02 22.24 6,118,625
09/25/2015 25.15 25.35 24.1485 24.4 4,064,051
09/24/2015 25.74 25.778 24.92 25.04 4,074,313
09/23/2015 26.23 26.48 25.79 25.9 2,338,842
09/22/2015 26.39 26.49 25.955 26.31 2,091,087
09/21/2015 27.35 27.35 26.59 26.66 1,958,647
09/18/2015 27.16 27.5 27.02 27.16 1,714,660
09/17/2015 27.2 27.75 27.02 27.58 2,429,495
09/16/2015 27.13 27.23 26.915 27.17 1,610,739
09/15/2015 26.98 27.27 26.77 27.11 2,031,228
09/14/2015 26.91 27.069 26.52 26.91 2,549,542
09/11/2015 26.99 27.17 26.605 26.88 2,483,719
09/10/2015 27.07 27.29 26.795 27.04 4,712,405
09/09/2015 27.45 27.655 27.09 27.13 2,779,479
09/08/2015 26.98 27.29 26.66 27.25 2,794,812
09/04/2015 26.91 27.05 26.3 26.54 2,296,159
09/03/2015 27.3 27.79 27.06 27.15 2,949,859
09/02/2015 27.04 27.16 26.41 27.15 2,565,496
09/01/2015 26.95 27.2 26.54 26.71 4,376,729
08/31/2015 27.66 28.01 27.29 27.42 1,830,014
08/28/2015 27.5 27.755 27.44 27.73 1,688,941
08/27/2015 27.52 28.16 27.25 27.62 3,275,508
08/26/2015 27.66 27.82 26.79 27.26 4,086,905
08/25/2015 28.34 28.36 27.28 27.29 4,591,505
08/24/2015 27.39 28.61 26.88 27.65 3,379,862
08/21/2015 28.55 29.37 28.53 28.72 2,972,345
08/20/2015 29.11 29.32 28.86 28.87 3,388,464
08/19/2015 29.44 29.73 29.25 29.33 2,055,336
08/18/2015 29.77 30.05 29.57 29.6 2,873,224
08/17/2015 29.34 29.89 29.22 29.81 2,384,559
08/14/2015 28.53 29.48 28.5 29.45 3,114,012
08/13/2015 28.64 28.89 28.45 28.6 2,463,179
08/12/2015 28.54 28.8 27.9 28.74 2,963,333
08/11/2015 28.95 29.17 28.7 28.82 2,479,446
08/10/2015 29.48 29.74 28.99 29.16 2,878,719
08/07/2015 30 30 28.6 29.12 4,355,718
08/06/2015 30.06 30.15 28.85 30.02 8,434,281
08/05/2015 30.51 30.535 29.99 30.13 9,310,057
08/04/2015 31.02 31.43 29.91 30.66 15,085,890
08/03/2015 33.18 33.34 32.85 33.02 2,689,003
07/31/2015 32.91 33.26 32.8 33.13 1,625,025
07/30/2015 32.65 32.75 32.34 32.72 1,706,315
07/29/2015 32.61 32.99 32.52 32.79 1,421,084
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
04/27/2015 37.36 37.42 36.63 36.68 1,447,909
04/24/2015 37.27 37.65 36.67 37.33 2,625,653
04/23/2015 37 37.35 36.69 36.74 2,104,008
04/22/2015 36.86 37.225 36.86 37 1,491,454
04/21/2015 37.24 37.55 36.79 36.87 2,099,574
04/20/2015 37.33 37.5 37.02 37.09 1,488,184
04/17/2015 37.51 37.6 36.99 37.15 1,178,443
04/16/2015 37.7 38.07 37.42 37.75 1,481,707
04/15/2015 38.02 38.38 37.62 37.7 1,782,904
04/14/2015 38.3 38.55 37.81 37.85 2,044,268
04/13/2015 38.77 38.95 38.335 38.38 774,923
04/10/2015 38.88 39.13 38.67 38.72 2,088,256
04/09/2015 38.29 38.89 38.2001 38.74 3,225,794
04/08/2015 36.96 39.89 36.58 38.26 7,025,466
04/07/2015 37.36 37.54 36.77 36.96 2,237,865
04/06/2015 37.14 37.52 36.88 37.29 2,091,277
04/02/2015 36.79 37.365 36.63 37.28 1,258,841
04/01/2015 37.75 37.76 36.485 36.76 2,646,038
03/31/2015 37.52 38.02 37.4 37.76 868,371
03/30/2015 37.9 38.02 37.51 37.59 987,089
03/27/2015 37.31 37.91 37.1 37.65 1,163,280
03/26/2015 37.48 37.5 36.98 37.26 1,140,843
03/25/2015 38.11 38.54 37.45 37.54 1,804,398
03/24/2015 38.3 38.48 37.985 38.11 1,115,149
03/23/2015 38.21 38.6 37.95 38.32 1,471,358
03/20/2015 38.695 38.74 38.01 38.15 1,606,521
03/19/2015 37.93 38.48 37.83 38.13 991,813
03/18/2015 37.58 38.19 37.33 38.04 2,166,811
03/17/2015 38.01 38.2 37.542 37.66 1,515,120
03/16/2015 38.08 38.53 37.915 38.2 1,456,517
03/13/2015 38.6 38.725 37.7 37.88 2,002,818
03/12/2015 38.03 38.96 37.94 38.65 5,100,363
03/11/2015 37.06 37.875 36.945 37.69 3,070,909
03/10/2015 36.5 37.02 36.25 36.9 1,135,857
03/09/2015 36.54 36.92 36.26 36.86 847,671
03/06/2015 37.47 37.6 36.36 36.43 1,614,376
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
*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?