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
2018-12-07 8.39 8.47 8.17 8.255 74,693
2018-12-06 8.34 8.415 8.11 8.415 49,172
2018-12-04 8.43 8.55 8.34 8.38 40,938
2018-12-03 8.71 8.84 8.48 8.49 96,333
2018-11-30 8.30 8.55 8.25 8.535 168,044
2018-11-29 8.54 8.54 8.365 8.365 63,167
2018-11-28 8.23 8.51 8.08 8.51 73,018
2018-11-27 8.13 8.28 8.10 8.185 37,982
2018-11-26 8.08 8.33 8.08 8.275 69,652
2018-11-23 7.81 8.08 7.80 8.04 53,828
2018-11-21 7.87 8.02 7.78 7.825 99,782
2018-11-20 7.55 7.87 7.44 7.805 144,026
2018-11-19 8.50 8.50 7.66 7.665 201,236
2018-11-16 8.51 8.68 8.46 8.67 100,499
2018-11-15 8.45 8.54 8.26 8.525 143,681
2018-11-14 8.55 8.72 8.46 8.515 94,011
2018-11-13 8.73 8.73 8.48 8.505 119,741
2018-11-12 8.95 9.01 8.755 8.775 67,756
2018-11-09 8.85 9.06 8.81 8.82 158,773
2018-11-08 8.83 8.94 8.55 8.895 132,325
2018-11-07 9.40 9.40 8.49 8.815 518,142
2018-11-06 9.68 9.68 9.02 9.265 291,078
2018-11-05 8.89 9.205 8.89 9.195 81,771
2018-11-02 9.24 9.26 8.89 8.89 138,574
2018-11-01 9.07 9.39 9.07 9.34 71,324
2018-10-31 8.94 8.97 8.825 8.935 86,043
2018-10-30 8.76 8.89 8.65 8.885 74,943
2018-10-29 8.56 8.59 8.35 8.42 91,448
2018-10-26 8.13 8.36 8.03 8.26 61,105
2018-10-25 8.31 8.48 8.31 8.365 120,053

» 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.