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
2018-09-24 9.55 9.55 9.29 9.38 64,128
2018-09-21 9.88 9.95 9.62 9.695 113,368
2018-09-20 9.405 9.67 9.37 9.67 161,173
2018-09-19 9.34 9.50 9.32 9.395 115,022
2018-09-18 9.70 9.72 9.42 9.445 65,500
2018-09-17 9.35 9.57 9.31 9.565 82,618
2018-09-14 9.61 9.61 9.30 9.385 54,865
2018-09-13 9.61 9.76 9.61 9.64 44,771
2018-09-12 9.45 9.68 9.37 9.68 64,073
2018-09-11 9.36 9.49 9.28 9.435 74,791
2018-09-10 9.77 9.80 9.37 9.40 49,886
2018-09-07 9.63 9.94 9.63 9.795 94,952
2018-09-06 9.68 9.80 9.61 9.695 85,134
2018-09-05 9.71 9.75 9.57 9.615 66,135
2018-09-04 9.88 9.88 9.65 9.675 85,754
2018-08-31 9.60 9.925 9.565 9.925 47,716
2018-08-30 9.69 9.78 9.49 9.54 85,542
2018-08-29 9.59 9.87 9.57 9.74 115,001
2018-08-28 9.41 9.61 9.30 9.61 175,025
2018-08-27 9.01 9.33 8.985 9.325 180,225
2018-08-24 8.98 9.16 8.835 9.00 172,818
2018-08-23 8.63 8.98 8.63 8.955 223,506
2018-08-22 8.38 8.73 8.345 8.71 144,528
2018-08-21 8.285 8.46 8.23 8.455 119,194
2018-08-20 8.20 8.24 8.04 8.205 75,606
2018-08-17 8.07 8.19 8.04 8.145 60,456
2018-08-16 7.98 8.115 7.875 8.085 149,678
2018-08-15 7.77 7.83 7.66 7.75 127,045
2018-08-14 7.74 8.045 7.74 7.83 225,350
2018-08-13 7.87 7.89 7.73 7.775 224,651

» 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.