Brookdale Senior Living, Inc.: NYSE:BKD historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	29.83	30.31	29.83	29.97	1,381,514
May 16, 2013	29.73	29.87	29.40	29.70	901,047
May 15, 2013	29.32	30.04	29.19	29.68	1,148,242
May 14, 2013	28.87	29.54	28.87	29.32	543,218
May 13, 2013	28.80	29.06	28.77	28.91	572,890
May 10, 2013	29.01	29.12	28.84	28.93	1,426,016
May 9, 2013	29.45	29.67	28.74	28.97	1,868,308
May 8, 2013	29.07	29.60	28.81	29.49	1,380,291
May 7, 2013	28.80	29.24	28.75	29.06	1,152,247
May 6, 2013	28.65	29.01	28.55	28.74	854,648
May 3, 2013	28.59	29.01	28.39	28.65	1,146,334
May 2, 2013	27.51	28.57	27.15	28.20	3,814,813
May 1, 2013	25.81	26.57	25.67	26.10	2,484,339
Apr 30, 2013	26.11	26.44	25.64	25.79	3,841,860
Apr 29, 2013	26.32	26.47	25.89	26.01	1,972,138
Apr 26, 2013	26.07	26.35	26.01	26.09	715,403
Apr 25, 2013	26.44	26.69	26.07	26.07	882,409
Apr 24, 2013	26.41	26.46	26.18	26.36	673,903
Apr 23, 2013	26.18	26.60	25.91	26.40	1,284,152
Apr 22, 2013	26.36	26.47	25.67	25.84	1,805,705
Apr 19, 2013	25.90	26.33	25.74	26.30	972,493
Apr 18, 2013	26.29	26.29	25.41	25.69	1,451,889
Apr 17, 2013	26.50	26.57	26.04	26.25	800,136
Apr 16, 2013	26.66	26.78	26.20	26.63	962,546
Apr 15, 2013	27.60	27.60	26.45	26.45	994,150
Apr 12, 2013	28.12	28.37	27.63	27.78	823,521
Apr 11, 2013	27.66	28.33	27.64	28.20	952,129
Apr 10, 2013	27.71	27.71	27.25	27.59	1,046,869
Apr 9, 2013	27.63	28.01	27.45	27.67	842,731
Apr 8, 2013	26.63	27.60	26.55	27.56	969,186