BKD - Brookdale Senior Living Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20197.037.066.976.996.99643,200
Dec 10, 20197.077.136.967.017.01861,600
Dec 09, 20197.157.257.057.087.08638,700
Dec 06, 20197.277.377.177.187.181,250,500
Dec 05, 20197.257.257.147.227.22658,600
Dec 04, 20197.057.257.057.247.24914,900
Dec 03, 20196.917.066.847.017.01763,900
Dec 02, 20197.137.176.927.017.011,065,200
Nov 29, 20197.127.207.047.147.14458,200
Nov 27, 20197.087.267.087.157.15719,200
Nov 26, 20197.167.207.067.067.061,093,600
Nov 25, 20197.147.257.097.197.191,017,500
Nov 22, 20197.117.146.947.107.101,375,600
Nov 21, 20197.087.116.957.067.061,066,900
Nov 20, 20197.057.137.007.077.071,169,100
Nov 19, 20197.077.207.057.097.091,597,700
Nov 18, 20196.997.056.907.037.031,279,500
Nov 15, 20197.047.106.867.027.021,221,800
Nov 14, 20196.927.046.926.986.981,045,900
Nov 13, 20197.057.126.926.956.951,520,100
Nov 12, 20197.217.227.007.107.102,082,900
Nov 11, 20197.277.377.177.207.201,614,700
Nov 08, 20197.397.447.237.347.341,326,800
Nov 07, 20197.397.467.247.377.371,664,100
Nov 06, 20197.227.357.207.277.271,525,500
Nov 05, 20197.127.997.067.267.263,059,900
Nov 04, 20197.587.737.527.647.64976,500
Nov 01, 20197.417.587.407.527.521,064,800
Oct 31, 20197.657.667.247.357.351,816,000
Oct 30, 20197.737.747.577.687.681,396,800
Oct 29, 20197.597.877.597.767.761,688,000
Oct 28, 20197.887.907.617.617.611,130,000
Oct 25, 20198.308.327.577.907.901,906,400
Oct 24, 20198.508.528.318.428.421,678,200
Oct 23, 20198.408.508.328.498.49743,500
Oct 22, 20198.428.508.368.418.41699,500
Oct 21, 20198.768.808.468.478.471,295,600
Oct 18, 20198.568.698.488.668.661,050,400
Oct 17, 20198.568.758.488.628.62868,900
Oct 16, 20198.468.568.318.518.511,028,700
Oct 15, 20198.138.518.138.508.502,898,700
Oct 14, 20198.118.168.018.078.07967,500
Oct 11, 20197.828.187.818.128.121,291,200
Oct 10, 20197.687.747.597.697.69934,100
Oct 09, 20197.597.717.557.647.641,062,500
Oct 08, 20197.657.697.507.517.511,630,600
Oct 07, 20197.747.847.727.767.761,121,200
Oct 04, 20197.857.937.597.777.77734,700
Oct 03, 20197.607.877.607.827.821,648,000
Oct 02, 20197.727.747.577.657.651,116,100
Oct 01, 20197.807.957.717.787.781,852,700
Sep 30, 20197.407.687.407.587.582,323,400
Sep 27, 20197.457.597.387.407.40812,100
Sep 26, 20197.587.587.327.427.421,024,200
Sep 25, 20197.327.627.327.607.601,069,600
Sep 24, 20197.697.697.287.357.352,024,300
Sep 23, 20197.767.787.537.667.661,511,600
Sep 20, 20197.827.947.757.827.821,913,900
Sep 19, 20197.898.107.827.837.83827,800
Sep 18, 20197.867.957.727.857.851,980,300
Sep 17, 20197.997.997.737.857.85961,700
Sep 16, 20198.058.117.908.038.031,778,300
Sep 13, 20198.428.547.958.158.151,282,100
Sep 12, 20198.668.668.298.338.331,955,900
Sep 11, 20198.308.698.178.578.572,474,200
Sep 10, 20198.158.288.138.188.181,844,300
Sep 09, 20198.008.308.008.198.191,529,200
Sep 06, 20198.058.097.937.937.931,250,100
Sep 05, 20198.038.067.818.008.001,023,300
Sep 04, 20197.888.007.887.927.92832,800
Sep 03, 20198.098.127.807.817.811,624,700
Aug 30, 20198.148.258.058.188.18739,600
Aug 29, 20198.028.128.028.108.10731,400
Aug 28, 20197.757.997.717.947.94891,300
Aug 27, 20198.158.197.757.767.761,655,900
Aug 26, 20197.918.167.898.098.09864,800
Aug 23, 20198.198.267.847.857.851,525,800
Aug 22, 20198.268.318.188.258.25720,800
Aug 21, 20198.308.308.188.238.23529,000
Aug 20, 20198.298.368.138.238.23707,400
Aug 19, 20198.448.507.978.328.321,094,500
Aug 16, 20198.298.468.288.368.361,122,400
Aug 15, 20198.018.307.978.268.261,536,800
Aug 14, 20197.998.067.948.018.011,112,100
Aug 13, 20197.958.147.938.138.13993,100
Aug 12, 20197.988.117.937.967.96694,200
Aug 09, 20198.038.137.927.987.98958,700
Aug 08, 20198.098.147.888.098.091,183,700
Aug 07, 20197.718.117.588.058.051,235,100
Aug 06, 20197.417.817.197.797.792,548,500
Aug 05, 20197.427.467.157.347.341,220,400
Aug 02, 20197.507.607.357.587.581,167,600
Aug 01, 20197.787.857.547.557.551,366,200
Jul 31, 20197.968.097.757.797.791,975,800
Jul 30, 20197.767.997.667.967.961,098,800
Jul 29, 20197.837.937.687.867.861,296,300
Jul 26, 20197.827.947.737.847.84886,800
Jul 25, 20197.837.887.697.787.78767,000
Jul 24, 20197.707.897.627.857.851,484,800
Jul 23, 20197.637.727.517.717.71685,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...