Brookdale Senior Living Inc. Historical Stock Prices

BKD 
$35.7
*  
0.18
0.51%
Get BKD Alerts
*Delayed - data as of Jul. 21, 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  35.52  35.72  35.13  35.70 1,482,716
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
12/23/2013 27.34 27.4 27.08 27.23 453,051
12/20/2013 26.97 27.215 26.9 27.2 377,478
12/19/2013 27.22 27.28 26.89 26.95 444,188
12/18/2013 27 27.42 26.95 27.28 1,462,302
12/17/2013 26.93 27.06 26.49 26.95 601,218
12/16/2013 27.1 27.27 26.81 26.95 658,977
12/13/2013 26.89 27.27 26.82 26.87 554,690
12/12/2013 27.27 27.34 26.84 26.85 548,663
12/11/2013 27.99 27.99 27.28 27.29 542,185
12/10/2013 28.11 28.23 27.91 27.92 490,707
12/09/2013 28.19 28.36 27.94 28.14 499,701
12/06/2013 28.54 28.78 28.13 28.18 592,047
12/05/2013 28.44 28.57 28.2 28.29 611,775
12/04/2013 28.54 28.66 28.06 28.46 554,490
12/03/2013 28.92 29.05 28.52 28.73 1,740,310
12/02/2013 29.2 29.35 28.93 29.03 512,734
11/29/2013 28.62 29.39 28.46 29.16 513,299
11/27/2013 28.94 28.94 28.595 28.6 563,239
11/26/2013 28.85 29.02 28.62 28.9 535,558
11/25/2013 29.11 29.18 28.81 28.87 434,833
11/22/2013 29.06 29.17 28.915 29.05 643,945
11/21/2013 28.77 29.06 28.77 29 985,018
11/20/2013 29.2 29.48 28.52 28.72 1,024,582
11/19/2013 29.35 29.49 29.07 29.19 531,950
11/18/2013 29.9 29.96 29.29 29.4 679,027
11/15/2013 29.93 29.99 29.59 29.88 740,553
11/14/2013 29.82 30 29.45 29.83 1,189,998
11/13/2013 29.26 29.88 28.8 29.86 1,261,873
11/12/2013 28.86 29.6 28.73 29.45 1,543,877
11/11/2013 28.18 28.97 28.18 28.91 1,083,223
11/08/2013 28.58 28.97 28.09 28.26 1,487,829
11/07/2013 28.41 29 28.02 28.43 2,651,979
11/06/2013 26.84 27.07 26.69 26.92 2,019,418
11/05/2013 27.3 27.3 26.57 26.78 1,483,670
11/04/2013 27.37 27.46 27.085 27.45 597,747
11/01/2013 27.22 27.36 26.99 27.3 847,535
10/31/2013 27.34 27.5 27 27.08 708,717
10/30/2013 27.14 27.34 26.89 27.25 1,071,142
10/29/2013 27.07 27.31 27.01 27.11 998,148
10/28/2013 27.35 27.53 27 27.04 895,897
10/25/2013 27.51 27.6 27.274 27.36 699,401
10/24/2013 27.64 27.64 27.32 27.43 1,254,204
10/23/2013 27.77 27.82 27.37 27.55 988,957
10/22/2013 28.02 28.41 27.94 27.94 780,886
10/21/2013 28.03 28.2 27.92 28.01 846,480
10/18/2013 28.43 28.43 27.92 28.04 924,514
10/17/2013 27.09 28.21 27 28.17 1,463,579
10/16/2013 27.2 27.51 27.13 27.3 794,166
10/15/2013 27.47 27.63 26.9 27.01 1,571,556
10/14/2013 26.81 27.78 26.8 27.64 1,411,498
10/11/2013 26.3 27.01 26.19 26.98 775,640
10/10/2013 26 26.51 26 26.32 979,399
10/09/2013 25.62 25.78 25.46 25.57 1,166,025
10/08/2013 26.03 26.19 25.53 25.55 931,058
10/07/2013 25.83 26.17 25.73 26.05 786,011
10/04/2013 26.14 26.44 26.14 26.21 717,288
10/03/2013 26.7 26.85 25.995 26.18 1,812,402
10/02/2013 26.9 26.95 26.53 26.72 1,378,537
10/01/2013 26.29 27.27 26.29 27.21 1,253,685
09/30/2013 26.32 26.652 26.19 26.3 1,012,477
09/27/2013 26.7 26.82 26.51 26.63 752,020
09/26/2013 26.58 26.895 26.514 26.74 734,549
09/25/2013 26.64 26.81 26.48 26.56 974,090
09/24/2013 26.78 27.05 26.48 26.66 1,591,009
09/23/2013 26.27 26.92 26.181 26.83 1,162,973
09/20/2013 27.03 27.06 26.25 26.38 1,159,041
09/19/2013 27.04 27.19 26.87 26.91 1,561,133
09/18/2013 26.27 27.08 26.06 26.92 2,330,815
09/17/2013 26.22 26.33 25.95 26.32 948,349
09/16/2013 25.87 26.55 25.83 26.16 1,682,002
09/13/2013 25.35 25.81 25.24 25.42 1,019,224
09/12/2013 25.65 25.73 25.34 25.37 811,903
09/11/2013 25.59 25.97 25.58 25.7 662,150
09/10/2013 25.8 26.33 25.68 25.68 1,198,901
09/09/2013 25.6 26.31 25.6 25.69 1,849,575
09/06/2013 25.13 25.82 24.42 25.47 4,225,892
09/05/2013 25.03 25.33 24.95 25.25 760,303
09/04/2013 24.99 25.11 24.74 24.96 1,353,525
09/03/2013 25.35 25.56 24.655 24.99 1,602,602
08/30/2013 25.89 25.97 24.99 25.02 1,235,629
08/29/2013 25.28 26 25.23 25.82 776,429
08/28/2013 25.51 25.73 25.45 25.52 694,408
08/27/2013 25.85 25.89 25.48 25.48 1,314,683
08/26/2013 26.2 26.425 26.0699 26.11 877,592
08/23/2013 26.04 26.23 25.54 26.1 1,399,589
08/22/2013 26.65 26.73 25.8 26 1,473,956
08/21/2013 27 27.06 26.33 26.55 1,331,436
08/20/2013 26.75 27.12 26.38 27.05 1,389,903
08/19/2013 27.44 27.58 26.59 26.7 1,010,751
08/16/2013 27.59 27.76 27.37 27.56 576,528
08/15/2013 28.02 28.1 27.67 27.72 1,383,779
08/14/2013 28.42 28.73 28.24 28.37 754,113
08/13/2013 28.47 28.51 27.91 28.5 949,457
08/12/2013 28.62 28.97 28.43 28.45 737,561
08/09/2013 29 29.5 28.8 28.85 1,016,873
08/08/2013 29.88 30.65 29.07 29.19 2,574,866
08/07/2013 29.13 29.41 29.07 29.2 1,119,254
08/06/2013 29.73 29.73 28.99 29.28 1,138,243
08/05/2013 29.79 30.21 29.67 29.77 1,283,230
08/02/2013 29.76 30.28 29.58 29.87 1,762,539
08/01/2013 29.5 29.8495 29.31 29.71 1,200,816
07/31/2013 28.75 29.23 28.7 29.12 1,118,956
07/30/2013 28.86 28.94 28.64 28.71 926,372
07/29/2013 28.66 28.97 28.63 28.75 872,420
07/26/2013 28.9 29.09 28.75 28.88 924,958
07/25/2013 28.41 29.02 28.38 29.01 912,278
07/24/2013 29.03 29.12 28.37 28.53 993,048
07/23/2013 29.62 29.62 28.83 28.93 1,019,751
07/22/2013 29.74 29.91 29.47 29.56 718,034
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?