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
2017-12-15 9.75 9.75 9.58 9.61 156,113
2017-12-14 10.03 10.03 9.75 9.765 121,106
2017-12-13 9.96 10.11 9.96 10.055 164,638
2017-12-12 10.12 10.135 9.935 9.935 119,578
2017-12-11 9.80 10.11 9.77 10.10 126,668
2017-12-08 10.29 10.29 9.72 9.86 212,044
2017-12-07 10.15 10.34 10.07 10.24 146,335
2017-12-06 10.65 10.65 10.11 10.185 108,792
2017-12-05 10.51 10.65 10.365 10.605 134,977
2017-12-04 10.93 10.94 10.52 10.575 116,767
2017-12-01 10.71 11.06 10.65 10.925 230,772
2017-11-30 11.02 11.02 10.42 10.695 136,536
2017-11-29 10.82 10.97 10.78 10.90 127,528
2017-11-28 10.52 10.745 10.43 10.72 84,971
2017-11-27 10.62 10.765 10.53 10.72 80,369
2017-11-24 10.60 10.62 10.53 10.60 11,115
2017-11-22 10.34 10.70 10.34 10.58 77,989
2017-11-21 10.32 10.44 10.25 10.355 55,402
2017-11-20 10.35 10.52 10.20 10.385 67,730
2017-11-17 10.27 10.58 10.27 10.42 77,581
2017-11-16 10.34 10.43 10.23 10.31 84,071
2017-11-15 10.175 10.40 10.01 10.30 144,348
2017-11-14 10.31 10.38 10.03 10.255 167,348
2017-11-13 10.11 10.39 10.07 10.355 107,465
2017-11-10 10.17 10.46 10.15 10.24 135,460
2017-11-09 9.48 10.375 9.48 10.125 280,252
2017-11-08 8.785 10.02 8.785 9.55 573,326
2017-11-07 9.69 9.69 8.86 8.86 401,761
2017-11-06 10.42 10.47 10.28 10.295 87,706
2017-11-03 10.38 10.45 10.32 10.445 87,879

» 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.