BROOKDALE SR LIVING Historical Stock Price

Below is the stock price history for Brookdale Sr Living BKD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Brookdale Sr Living stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Brookdale Sr Living Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	27.67	28.08	27.65	27.83	49,621
2013-06-17	27.72	27.91	27.45	27.55	37,189
2013-06-14	26.74	27.62	26.73	27.43	46,871
2013-06-13	26.50	27.02	26.44	26.85	49,371
2013-06-12	27.18	27.24	26.49	26.55	34,317
2013-06-11	27.46	27.67	26.96	27.05	30,465
2013-06-10	27.65	28.06	27.37	27.85	47,524
2013-06-07	26.87	27.50	26.75	27.34	68,128
2013-06-06	27.00	27.21	26.70	26.945	56,030
2013-06-05	27.49	27.49	26.74	26.98	54,341
2013-06-04	28.16	28.43	27.53	27.66	42,088
2013-06-03	28.42	28.45	27.63	28.14	62,052
2013-05-31	29.00	29.07	28.33	28.35	51,173
2013-05-30	29.02	29.29	28.83	29.145	49,724
2013-05-29	29.16	29.31	28.945	28.98	57,108
2013-05-28	29.09	29.52	29.09	29.465	50,706
2013-05-24	28.59	28.83	28.435	28.75	30,858
2013-05-23	28.44	28.97	28.44	28.87	54,194
2013-05-22	29.53	30.05	28.50	28.745	100,712
2013-05-21	29.68	29.68	29.46	29.525	26,481
2013-05-20	29.75	29.91	29.41	29.53	60,955
2013-05-17	29.99	30.31	29.94	29.98	56,860
2013-05-16	29.77	29.83	29.42	29.72	36,326
2013-05-15	29.27	30.03	29.21	29.675	62,999
2013-05-14	29.15	29.52	29.15	29.30	51,446
2013-05-13	28.80	29.05	28.77	28.90	63,081
2013-05-10	29.02	29.11	28.84	28.95	120,829
2013-05-09	29.50	29.63	28.75	28.955	104,145
2013-05-08	29.11	29.60	28.82	29.48	58,583
2013-05-07	28.80	29.23	28.80	29.06	62,398

» More Brookdale Sr Living Stock Price History