Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$36.16
*  
0.07
0.19%
Get BKD Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.19  36.255  35.95  36.16 480,522
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
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
09/17/2014 33.79 33.79 33.245 33.25 1,001,581
09/16/2014 33 33.75 32.93 33.67 2,126,050
09/15/2014 33.28 33.37 32.91 33.03 1,835,229
09/12/2014 33.76 33.76 33.01 33.29 2,094,585
09/11/2014 33.64 33.96 33.62 33.81 1,837,816
09/10/2014 33.95 34.1025 33.76 33.84 2,330,873
09/09/2014 34.32 34.45 33.5 33.89 8,190,689
09/08/2014 34.7 34.9 34.4 34.5 896,774
09/05/2014 34.44 34.725 34.44 34.69 630,528
09/04/2014 34.91 35.07 34.36 34.42 1,098,578
09/03/2014 35.01 35.08 34.73 34.85 1,043,104
09/02/2014 35.03 35.07 34.52 34.91 1,631,970
08/29/2014 35 35.23 34.86 34.95 1,380,452
08/28/2014 35.1 35.32 34.92 34.93 1,060,824
08/27/2014 34.99 35.33 34.92 35.15 1,085,521
08/26/2014 34.64 35.12 34.64 34.95 1,145,185
08/25/2014 34.82 34.88 34.52 34.61 792,684
08/22/2014 34.39 34.875 34.29 34.65 1,281,734
08/21/2014 33.99 34.45 33.82 34.3 1,496,472
08/20/2014 34.02 34.2 33.86 33.96 1,299,666
08/19/2014 33.58 34.14 33.44 34.03 2,568,939
08/18/2014 32.91 33.395 32.87 33.39 1,575,363
08/15/2014 32.98 33.14 32.47 32.72 1,880,492
08/14/2014 32.7 33.26 32.65 32.94 1,903,027
08/13/2014 32.58 32.66 32.26 32.62 2,997,974
08/12/2014 33.4 33.4 32.49 32.57 2,344,033
08/11/2014 33.1 33.59 32.98 33.47 1,839,040
08/08/2014 33.1 33.295 32.95 32.98 2,165,821
08/07/2014 34 34.215 32.3 33.18 4,883,818
08/06/2014 33.69 33.72 33.29 33.42 2,326,229
08/05/2014 34.35 34.35 33.67 33.86 2,307,500
08/04/2014 34.29 34.65 34.15 34.35 2,762,225
08/01/2014 34.56 34.76 34.035 34.17 2,674,052
07/31/2014 35.29 35.29 34.58 34.65 1,784,221
07/30/2014 35.53 35.75 35.04 35.31 3,125,302
07/29/2014 35.84 35.98 35.4 35.41 1,192,969
07/28/2014 35.66 35.9 35.27 35.72 1,403,324
07/25/2014 35.74 35.88 35.6 35.65 1,508,789
07/24/2014 35.9 36.18 35.7 35.8 1,147,256
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
04/22/2014 31.89 32.12 31.67 31.75 1,020,694
04/21/2014 31.7 31.93 31.27 31.87 722,812
04/17/2014 31.21 31.92 30.89 31.74 934,240
04/16/2014 31.56 31.75 31.23 31.31 1,352,510
04/15/2014 31.77 31.95 30.84 31.34 885,154
04/14/2014 31.87 32.06 31.48 31.71 1,080,002
04/11/2014 31.56 31.76 31.11 31.62 1,818,597
04/10/2014 32.5 32.81 31.65 31.77 1,997,204
04/09/2014 32.61 32.8 32.46 32.55 1,824,153
04/08/2014 32.53 32.845 32.04 32.55 1,416,167
04/07/2014 33.31 33.37 32.45 32.5 1,180,339
04/04/2014 34.42 34.62 33.255 33.39 1,239,029
04/03/2014 34.24 34.38 33.75 34.25 4,575,927
04/02/2014 33.99 34.8 33.875 34.24 3,316,973
04/01/2014 33.54 34.02 33.53 33.84 1,259,442
03/31/2014 33.28 33.85 33.269 33.51 643,991
03/28/2014 32.73 33.315 32.73 33.08 1,175,944
03/27/2014 32.89 33.05 32.35 32.59 1,338,463
03/26/2014 33.28 33.81 32.85 32.89 974,169
03/25/2014 33.05 33.36 32.85 33.19 1,477,727
03/24/2014 33.51 33.52 32.57 32.94 1,257,672
03/21/2014 33.27 34.25 33.26 33.44 4,541,590
03/20/2014 33.48 33.69 33.08 33.27 979,852
03/19/2014 33.38 33.87 33.28 33.64 1,262,857
03/18/2014 32.93 33.59 32.91 33.33 2,190,186
03/17/2014 32.73 33.02 32.7 32.86 1,603,467
03/14/2014 32.66 32.92 32.47 32.59 1,825,143
03/13/2014 32.78 32.91 32.5 32.77 2,149,833
03/12/2014 32.51 32.81 32.445 32.7 662,365
03/11/2014 33.09 33.09 32.485 32.71 2,053,243
03/10/2014 33.3 33.3 32.51 32.77 2,070,480
03/07/2014 33.55 33.88 33.23 33.43 1,443,032
03/06/2014 34.02 34.02 33.42 33.48 1,706,989
03/05/2014 33.9 34.06 33.57 33.84 1,103,988
03/04/2014 34 34.37 33.8 33.82 2,102,003
03/03/2014 33.32 33.89 33.15 33.73 2,617,549
02/28/2014 32.9 33.69 32.74 33.54 3,387,095
02/27/2014 33.28 33.62 31.8 32.82 6,208,843
02/26/2014 31.65 33.34 31.55 33.26 3,980,826
02/25/2014 31.4 31.65 31.13 31.49 1,833,261
02/24/2014 30.55 31.73 30.55 31.45 3,568,041
02/21/2014 31.5 32.38 30.49 30.55 15,101,500
02/20/2014 29.88 30.17 29.6 30.09 787,007
02/19/2014 29.91 30.25 29.64 29.91 1,351,626
02/18/2014 29.68 30.03 29.58 30 1,301,554
02/14/2014 29.49 30 29.38 29.68 1,315,450
02/13/2014 29.17 29.72 29.07 29.5 977,038
02/12/2014 29.23 29.55 29.1 29.38 977,297
02/11/2014 28.96 29.48 28.7 29.25 773,957
02/10/2014 28.83 29.28 28.47 28.95 976,097
02/07/2014 28.89 29.36 28.7 28.79 1,396,458
02/06/2014 28.25 29.33 28.25 28.67 2,647,460
02/05/2014 26.76 27.07 26.105 27.01 1,197,473
02/04/2014 26.58 26.9 26.21 26.85 1,026,193
02/03/2014 27.46 27.63 26.275 26.37 1,445,065
01/31/2014 27.43 27.71 27.27 27.46 1,006,684
01/30/2014 27.09 27.95 27.09 27.77 1,719,472
01/29/2014 27.2 27.31 26.85 26.9 801,175
01/28/2014 27.45 27.89 27.37 27.45 945,808
01/27/2014 27.77 27.96 27.28 27.48 982,723
01/24/2014 28.38 28.45 27.54 27.8 781,640
01/23/2014 28.35 28.79 28.17 28.49 988,831
01/22/2014 28.38 28.52 28.18 28.47 386,654
01/21/2014 28.99 29 28.16 28.26 335,191
01/17/2014 28.14 28.84 27.78 28.64 3,034,462
01/16/2014 28.13 28.31 27.78 28.11 1,970,272
01/15/2014 27.52 28.25 27.39 28.22 2,370,860
01/14/2014 27.76 27.91 27.4 27.52 518,299
01/13/2014 27.32 27.87 27.22 27.65 1,169,906
01/10/2014 26.88 27.79 26.88 27.42 1,024,755
01/09/2014 27.3 27.31 26.43 26.71 1,209,715
01/08/2014 27.4 27.65 27.07 27.21 577,961
01/07/2014 27.7 27.93 27.53 27.65 551,121
01/06/2014 28.14 28.19 27.38 27.51 1,113,903
01/03/2014 27.65 28.25 27.545 28.03 754,047
01/02/2014 27.11 27.68 26.801 27.67 566,346
12/31/2013 27.44 27.87 26.99 27.18 1,077,600
12/30/2013 26.9 27.41 26.775 27.37 673,513
12/27/2013 27.17 27.28 26.92 26.96 470,188
12/26/2013 27.31 27.5 27.06 27.11 269,147
12/24/2013 27.2 27.32 27.15 27.25 171,626
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?