BKD - Brookdale Senior Living Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179.779.819.579.619.612,403,930
Dec 14, 201710.0310.149.669.759.751,848,100
Dec 13, 20179.9210.149.8910.0510.052,599,800
Dec 12, 201710.1510.229.939.959.951,634,000
Dec 11, 20179.8010.139.7410.1010.102,415,300
Dec 08, 201710.3010.379.699.829.823,944,400
Dec 07, 201710.1910.3610.0610.2210.222,171,800
Dec 06, 201710.6210.6610.1010.2110.211,835,900
Dec 05, 201710.5410.6610.3610.6010.601,867,500
Dec 04, 201710.9810.9910.5110.5610.561,974,700
Dec 01, 201710.7611.0910.5910.9210.923,228,100
Nov 30, 201710.9511.0410.3910.6910.692,306,400
Nov 29, 201710.7610.9810.7610.9210.922,252,000
Nov 28, 201710.6110.7610.3910.7210.721,415,200
Nov 27, 201710.6010.7710.5210.7210.721,861,000
Nov 24, 201710.6610.7210.5210.6010.60355,000
Nov 22, 201710.3510.7210.3110.6110.611,510,400
Nov 21, 201710.4310.4510.2410.3510.351,354,700
Nov 20, 201710.3710.5310.1810.3610.362,068,000
Nov 17, 201710.2710.5910.2410.4210.421,971,000
Nov 16, 201710.3810.4310.2210.3110.311,658,700
Nov 15, 201710.2210.419.9710.3010.302,382,200
Nov 14, 201710.3110.6210.0210.2610.264,055,200
Nov 13, 201710.1310.4010.0610.3610.362,384,000
Nov 10, 201710.1810.5110.1410.2310.232,428,400
Nov 09, 20179.4310.429.3810.2410.245,802,100
Nov 08, 20178.7910.038.789.589.5816,843,400
Nov 07, 201710.2610.398.788.818.817,516,500
Nov 06, 201710.4510.4810.2610.2910.291,599,800
Nov 03, 201710.5610.6410.3110.4510.451,603,000
Nov 02, 201710.2011.0910.2010.5910.595,401,600
Nov 01, 201710.1310.309.839.849.843,230,400
Oct 31, 20179.5210.509.5210.0310.038,577,300
Oct 30, 20179.529.779.489.569.562,293,600
Oct 27, 20179.539.669.449.599.591,755,500
Oct 26, 20179.879.949.539.559.551,923,100
Oct 25, 201710.1610.169.689.909.903,044,300
Oct 24, 201710.2910.3310.1210.1510.151,725,100
Oct 23, 201710.4110.4510.2210.2510.252,466,000
Oct 20, 201710.4010.5410.2410.4510.452,927,700
Oct 19, 201710.3610.6010.3410.4410.441,897,200
Oct 18, 201710.2710.4910.2310.3810.382,797,800
Oct 17, 201710.1510.3510.1110.2310.232,033,700
Oct 16, 201710.1010.359.9910.1210.122,246,300
Oct 13, 201710.0110.269.9410.1010.102,502,200
Oct 12, 201710.3010.3810.0910.1110.112,346,400
Oct 11, 201710.4310.5510.2810.3110.311,641,600
Oct 10, 201710.2610.6210.1910.4910.494,177,600
Oct 09, 201710.6910.7210.2410.2510.253,662,300
Oct 06, 201710.8010.8610.6410.7110.711,657,000
Oct 05, 201710.7910.9410.7710.7710.771,081,900
Oct 04, 201710.8710.9710.7810.8010.801,198,400
Oct 03, 201710.6811.0110.6310.8710.872,160,700
Oct 02, 201710.6410.6710.5410.6210.622,502,500
Sep 29, 201710.7010.7710.5710.6010.602,409,200
Sep 28, 201710.9711.0510.7110.8210.823,113,800
Sep 27, 201711.1011.1610.9910.9910.991,437,600
Sep 26, 201710.9411.0910.9311.0611.062,193,800
Sep 25, 201710.9010.9810.7810.9210.924,332,800
Sep 22, 201711.2411.2710.7810.9010.905,059,800
Sep 21, 201711.2011.3011.1011.2211.222,299,200
Sep 20, 201711.1011.3011.0811.2111.212,937,400
Sep 19, 201711.3511.4310.8311.0911.095,663,400
Sep 18, 201711.5511.6311.2411.3511.352,891,100
Sep 15, 201711.6411.7111.5311.5511.551,978,300
Sep 14, 201711.6711.7211.5111.7011.702,786,800
Sep 13, 201711.6711.7211.4911.6711.673,261,300
Sep 12, 201711.7011.8511.6911.7111.713,427,900
Sep 11, 201711.5411.8111.5411.6911.693,918,100
Sep 08, 201711.5011.5611.3311.4811.484,534,100
Sep 07, 201711.5411.7911.5011.5211.522,167,800
Sep 06, 201712.0012.0011.5311.5411.545,973,900
Sep 05, 201712.0412.1411.8811.9711.971,461,300
Sep 01, 201712.1312.1411.9912.0512.051,575,800
Aug 31, 201711.6012.1911.6012.1312.132,115,700
Aug 30, 201711.3711.6111.2011.6011.602,191,000
Aug 29, 201711.5611.6611.3111.3311.332,930,100
Aug 28, 201711.7611.8611.6711.6911.692,740,100
Aug 25, 201711.7811.9111.7211.7511.752,570,400
Aug 24, 201711.8012.0111.7311.7411.741,358,700
Aug 23, 201711.7311.8411.6011.7811.783,916,200
Aug 22, 201711.8211.9611.6911.7611.761,656,600
Aug 21, 201712.0012.0411.7211.8211.822,958,000
Aug 18, 201712.0212.2011.9512.0012.001,860,500
Aug 17, 201712.3412.4412.0412.0512.053,500,600
Aug 16, 201712.5712.7512.3712.3812.382,406,500
Aug 15, 201712.6512.7112.4812.5612.562,020,000
Aug 14, 201712.5612.8012.5112.6112.611,703,500
Aug 11, 201712.3012.5512.3012.5212.521,560,900
Aug 10, 201712.7812.8212.3912.4012.402,591,200
Aug 09, 201712.7613.0012.7112.7512.752,704,000
Aug 08, 201712.5513.0712.2812.9012.907,720,900
Aug 07, 201712.5812.6411.9212.0012.006,933,700
Aug 04, 201713.1913.1912.9913.1213.122,054,000
Aug 03, 201712.9813.3112.9413.1913.193,817,300
Aug 02, 201712.9013.0512.7713.0213.023,077,800
Aug 01, 201714.2014.2512.9412.9712.976,129,200
Jul 31, 201714.7814.8014.1014.2014.202,644,700
Jul 28, 201714.2814.7314.2814.7314.733,756,300
Jul 27, 201714.2814.3614.1514.3514.352,021,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...