BKD - Brookdale Senior Living Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20196.606.736.516.606.60875,500
Mar 29, 20196.636.656.546.586.582,536,600
Mar 28, 20196.586.666.496.626.621,092,700
Mar 27, 20196.576.616.406.576.571,561,300
Mar 26, 20196.736.746.496.586.581,784,500
Mar 25, 20196.786.826.586.706.701,752,800
Mar 22, 20196.957.006.736.786.781,728,700
Mar 21, 20196.907.096.906.996.991,889,100
Mar 20, 20196.907.006.816.956.952,269,500
Mar 19, 20196.866.976.826.906.901,866,200
Mar 18, 20196.836.956.756.856.852,084,200
Mar 15, 20196.957.026.766.816.813,830,100
Mar 14, 20196.937.056.866.946.943,936,200
Mar 13, 20196.997.156.816.916.919,605,600
Mar 12, 20196.867.156.857.047.042,579,500
Mar 11, 20196.716.876.696.866.862,282,300
Mar 08, 20196.476.736.476.706.702,853,600
Mar 07, 20196.506.646.466.566.562,959,200
Mar 06, 20196.466.506.276.406.404,393,300
Mar 05, 20196.646.656.456.476.472,627,600
Mar 04, 20196.796.876.446.596.593,181,600
Mar 01, 20196.786.966.686.816.812,842,500
Feb 28, 20196.906.946.736.766.764,929,100
Feb 27, 20197.047.046.746.916.912,204,400
Feb 26, 20197.307.306.896.906.902,379,900
Feb 25, 20197.497.537.257.277.274,304,200
Feb 22, 20197.417.657.387.457.453,484,100
Feb 21, 20197.527.617.387.427.422,151,600
Feb 20, 20197.257.467.237.267.262,140,000
Feb 19, 20197.057.436.977.257.252,940,800
Feb 15, 20196.997.046.817.047.042,896,800
Feb 14, 20197.007.096.726.936.935,010,300
Feb 13, 20198.008.187.988.128.121,845,800
Feb 12, 20197.878.017.717.997.993,511,000
Feb 11, 20197.817.967.737.867.862,432,600
Feb 08, 20197.907.957.687.817.811,319,200
Feb 07, 20197.968.067.867.957.951,230,200
Feb 06, 20198.158.177.988.008.001,265,900
Feb 05, 20198.348.438.108.158.151,252,800
Feb 04, 20198.378.408.238.298.29990,600
Feb 01, 20198.118.438.068.398.391,171,600
Jan 31, 20198.238.318.128.158.15926,200
Jan 30, 20198.068.317.968.258.251,055,900
Jan 29, 20198.098.157.958.058.051,219,100
Jan 28, 20198.188.257.958.108.101,773,700
Jan 25, 20198.218.348.138.288.28939,100
Jan 24, 20198.008.207.978.178.17756,600
Jan 23, 20197.988.117.928.068.06740,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...