Historical Stock Prices

BKD 
$34.04
*  
0.35
1.02%
Get BKD Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-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.
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
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
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
*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?