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. The Brookdale Sr Living stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brookdale Sr Living Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 9.305 9.44 9.255 9.42 252,666
2018-06-21 9.31 9.47 9.255 9.295 311,288
2018-06-20 9.30 9.34 9.20 9.33 426,001
2018-06-19 9.29 9.31 9.23 9.265 193,065
2018-06-18 9.29 9.31 9.195 9.255 171,950
2018-06-15 9.33 9.34 9.13 9.255 218,568
2018-06-14 9.19 9.48 9.19 9.315 155,996
2018-06-13 9.09 9.17 9.07 9.12 105,216
2018-06-12 9.095 9.35 9.09 9.115 160,030
2018-06-11 9.03 9.16 9.005 9.035 131,321
2018-06-08 8.76 9.06 8.72 9.00 243,712
2018-06-07 8.88 8.94 8.695 8.755 135,187
2018-06-06 8.45 8.795 8.45 8.745 221,213
2018-06-05 8.12 8.69 8.10 8.50 451,257
2018-06-04 8.07 8.215 8.07 8.135 93,826
2018-06-01 7.90 8.105 7.87 8.025 84,036
2018-05-31 8.02 8.02 7.83 7.89 87,373
2018-05-30 7.70 8.02 7.60 8.005 122,676
2018-05-29 7.61 7.66 7.485 7.65 150,208
2018-05-25 7.63 7.805 7.56 7.62 123,013
2018-05-24 7.625 7.65 7.54 7.625 83,693
2018-05-23 7.58 7.75 7.58 7.705 162,598
2018-05-22 7.73 7.78 7.57 7.57 64,005
2018-05-21 7.65 7.71 7.56 7.705 159,545
2018-05-18 7.625 7.71 7.59 7.635 117,472
2018-05-17 7.60 7.63 7.56 7.61 149,248
2018-05-16 7.54 7.615 7.44 7.615 165,648
2018-05-15 7.58 7.62 7.45 7.485 111,201
2018-05-14 7.65 7.705 7.57 7.585 128,828
2018-05-11 7.64 7.65 7.53 7.55 95,273

» More Brookdale Sr Living Stock Price History

To see other companies like Brookdale Sr Living (BKD), view our stock market today for news, and other data.