BKD - Brookdale Senior Living Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 20197.627.717.527.597.59702,900
Jul 19, 20197.687.787.617.617.61683,200
Jul 18, 20197.767.807.647.727.72742,800
Jul 17, 20197.947.957.727.767.761,049,300
Jul 16, 20198.068.107.897.957.951,186,500
Jul 15, 20198.208.238.068.078.071,170,300
Jul 12, 20198.038.208.008.178.171,119,600
Jul 11, 20198.108.247.998.038.031,550,300
Jul 10, 20198.008.097.958.068.06828,100
Jul 09, 20198.098.137.937.957.951,346,100
Jul 08, 20198.158.218.078.148.141,488,600
Jul 05, 20197.778.187.718.168.161,515,800
Jul 03, 20197.617.847.617.817.81809,800
Jul 02, 20197.467.657.417.597.591,433,200
Jul 01, 20197.257.497.227.477.472,573,500
Jun 28, 20196.907.256.857.217.212,982,300
Jun 27, 20196.836.916.796.916.911,701,400
Jun 26, 20196.926.926.756.826.821,562,000
Jun 25, 20196.556.956.466.916.912,527,000
Jun 24, 20196.556.596.496.546.541,471,800
Jun 21, 20196.606.606.426.556.552,058,600
Jun 20, 20196.676.756.606.666.661,410,900
Jun 19, 20196.566.616.466.616.611,349,500
Jun 18, 20196.656.656.516.576.571,059,300
Jun 17, 20196.446.626.406.596.591,426,200
Jun 14, 20196.446.546.446.446.441,814,400
Jun 13, 20196.486.536.426.476.47870,000
Jun 12, 20196.496.526.336.446.44943,500
Jun 11, 20196.616.616.416.526.521,880,000
Jun 10, 20196.526.706.506.546.541,692,400
Jun 07, 20196.366.586.326.526.521,826,200
Jun 06, 20196.256.366.226.336.333,025,700
Jun 05, 20196.346.346.126.266.262,022,900
Jun 04, 20196.096.285.976.186.183,653,100
Jun 03, 20196.186.245.976.026.021,930,600
May 31, 20196.106.216.036.186.182,340,700
May 30, 20196.266.286.076.186.181,981,400
May 29, 20196.346.346.086.266.264,843,300
May 28, 20196.526.566.406.406.401,834,800
May 24, 20196.636.696.396.526.523,479,100
May 23, 20196.816.836.596.606.603,916,900
May 22, 20197.037.036.796.896.892,198,900
May 21, 20196.997.066.937.057.055,840,300
May 20, 20196.797.016.766.966.961,801,600
May 17, 20196.837.016.826.856.851,029,300
May 16, 20197.007.026.846.886.881,552,800
May 15, 20196.766.986.716.976.971,178,300
May 14, 20196.957.016.826.846.841,086,700
May 13, 20196.977.076.896.966.962,186,500
May 10, 20197.087.116.967.087.082,396,700
May 09, 20196.987.166.937.157.152,024,100
May 08, 20197.057.186.957.097.093,093,300
May 07, 20196.717.166.607.097.095,139,700
May 06, 20196.316.526.266.476.471,994,600
May 03, 20196.396.486.296.466.461,965,200
May 02, 20196.156.376.116.346.342,674,500
May 01, 20196.206.326.136.176.173,603,600
Apr 30, 20196.306.316.026.186.184,620,700
Apr 29, 20196.386.416.266.286.281,256,600
Apr 26, 20196.346.476.306.366.361,452,000
Apr 25, 20196.286.406.206.356.351,179,900
Apr 24, 20196.206.426.146.336.332,086,600
Apr 23, 20196.096.285.986.256.254,038,800
Apr 22, 20196.236.366.066.086.082,107,800
Apr 18, 20196.316.396.196.246.244,198,700
Apr 17, 20196.556.586.116.336.333,437,900
Apr 16, 20197.047.046.496.526.521,863,900
Apr 15, 20196.856.996.846.996.991,942,600
Apr 12, 20196.886.926.796.836.831,454,400
Apr 11, 20196.886.896.786.836.831,172,600
Apr 10, 20196.746.856.716.856.851,697,300
Apr 09, 20196.756.796.656.746.741,316,100
Apr 08, 20196.836.836.716.776.771,086,100
Apr 05, 20196.736.896.716.846.841,079,400
Apr 04, 20196.656.716.546.686.68854,700
Apr 03, 20196.696.776.626.636.631,020,300
Apr 02, 20196.576.646.466.626.621,529,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...