Brookdale Senior Living (BKD)

16.87 -0.12  -0.71%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Brookdale Senior Living Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 16.92 17.00 16.78 16.87 1071372
May 24, 2012 16.90 17.11 16.68 16.99 690753
May 23, 2012 16.24 16.86 16.02 16.81 1300727
May 22, 2012 16.61 17.08 16.36 16.44 2100353
May 21, 2012 16.05 16.67 15.93 16.58 1547171
May 18, 2012 16.55 16.55 15.94 16.02 1962390
May 17, 2012 16.81 16.89 16.41 16.44 2570557
May 16, 2012 17.12 17.16 16.65 16.75 1760919
May 15, 2012 17.14 17.30 16.76 16.98 1289364
May 14, 2012 17.21 17.43 17.01 17.11 994224
May 11, 2012 17.43 17.75 17.34 17.44 1763402
May 10, 2012 17.73 17.77 17.31 17.58 1008527
May 9, 2012 17.63 17.71 17.40 17.47 1300195
May 8, 2012 17.99 18.11 17.63 17.96 1401849
May 7, 2012 18.27 18.54 18.18 18.21 1113500
May 4, 2012 18.59 18.71 18.12 18.38 1618796
May 3, 2012 19.47 19.47 17.95 18.61 5025546
May 2, 2012 19.22 19.76 19.16 19.55 1223955
May 1, 2012 19.00 19.78 18.96 19.20 1373139
April 30, 2012 19.25 19.32 18.81 19.01 521195
April 27, 2012 19.14 19.41 18.94 19.33 988042
April 26, 2012 18.90 19.24 18.73 19.03 1013158
April 25, 2012 18.61 19.00 18.59 18.96 1084458
April 24, 2012 18.20 18.48 18.11 18.33 854253
April 23, 2012 18.13 18.29 18.05 18.18 793264
April 20, 2012 18.60 18.66 18.42 18.48 791030
April 19, 2012 18.55 18.84 18.29 18.46 1266201
April 18, 2012 18.56 18.79 18.43 18.59 863790
April 17, 2012 18.29 18.96 18.25 18.76 1357734
April 16, 2012 17.97 18.19 17.66 18.08 839132
April 13, 2012 18.07 18.09 17.58 17.91 505997
April 12, 2012 17.57 18.33 17.50 18.11 1549963
April 11, 2012 17.63 17.70 17.32 17.48 1341373
April 10, 2012 18.16 18.39 17.39 17.44 695533
April 9, 2012 18.21 18.27 17.85 18.14 597817
April 5, 2012 18.58 18.73 18.48 18.60 386336
April 4, 2012 18.78 18.87 18.49 18.67 713613
April 3, 2012 19.01 19.36 18.90 19.08 1386437
April 2, 2012 18.70 19.14 18.63 18.97 1043851
March 30, 2012 18.59 18.87 18.20 18.72 1455011
March 29, 2012 18.22 18.45 18.12 18.34 1504585
March 28, 2012 18.60 18.73 18.25 18.41 919865
March 27, 2012 19.03 19.11 18.62 18.62 563667
March 26, 2012 18.32 19.04 18.32 19.03 1113636
March 23, 2012 18.20 18.30 18.05 18.17 202892
March 22, 2012 18.67 18.76 18.12 18.23 1342680
March 21, 2012 18.97 19.02 18.74 18.87 1249948
March 20, 2012 19.32 19.38 18.89 18.92 231433
March 19, 2012 19.39 19.78 19.27 19.50 1503641
March 16, 2012 18.75 19.51 18.73 19.47 2903758
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BKD News

$BKD filed latest Quarterly Report http://stks.co/3ka9
about 18 days ago by MarketBrief
Listen to $BKD inc. at deutsche bank ag health care conference - live at 09:20 AM, ondemand after - http://stks.co/3jyj
about 19 days ago by earningscast
Upgrades Roundup http://stks.co/3hAy My story via @TheStreet $GGP $TK $FWLT $PRE $TLM $FST $IEP $LYB $BKD $CVD $ENH $PGH #Upgrade
about 21 days ago by azendrian
$BKD Volume Alert - Currently at 5 x average daily volume.
about 24 days ago by TradeIdeasQuant
Listen to $BKD Q1 2012 earnings call - live at 09:30 AM, ondemand after - http://stks.co/3eBa
about 25 days ago by earningscast
Looking for $BKD to move into the 20s. Trade idea via @TodayTrader: http://stks.co/3SfS
about 34 days ago by SFOmag
$BKD forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3HCy
about 48 days ago by RecogniaEvents
Is Brookdale's Growth for Real?
Mar 30, 10:58AM Fool
$BKD http://stks.co/35mO long setup
about 62 days ago by stt2318
Listen to $BKD Q4 2011 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2Sep
about 100 days ago by earningscast
HIGH $PUT VOLU $BKD 2492% $CIE 2469% $TRLG 2152% $KR 1963% $CRUS 1866% $SEE 1827% $CBOE 1159% $CTRP 1134% $IGT 1069% $ARCO 1038%
about 107 days ago by livevol_pro
HIGH $PUT VOLU $BKD 2477% $CIE 2322% $KR 1937% $TRLG 1313% $CTRP 1096% $ARCO 1031% $CRUS 1023% $IGT 1000% $CBOE 856% $PBI 804%
about 107 days ago by livevol_pro
out of $BKD @19.15
about 109 days ago by stoneoak79
$BKD performing well and following thru on Friday's BO
about 111 days ago by DMAugustine
cur hldngs: $INCY, $DIS, $DTCH, $BKD, $SODA, $DHI, $ACHN, short $IDIX
about 111 days ago by stoneoak79
watch $BKD
about 111 days ago by skayfe
Seniors livin it up! just broke out on big vol, next buy point is out of channel on more volume. $BKD http://chart.ly/ioir9lf
about 112 days ago by juliankaplan
$BKD http://stks.co/2FVK Tight consolidation B/O above SMA200 in a Bullish trend. Nice.
about 113 days ago by Fibline
Over $10 range break stocks: $SYK $CBI $PCLN $CAR $EMR $PVH $HLF $CIE $FFIV $FWLT $SMG $LVLT $BKD $UHS $STEC
about 113 days ago by TheEquitiesRoom
150k block in $BKD. Blow off soon?
about 114 days ago by dcha
$BKD worked out. More to come.
about 114 days ago by dcha
$BKD http://stks.co/2Epb up almost 5% now! posted chart yesterday! Thanks @mikewill17 for bringing to my attention!
about 114 days ago by traderstewie
$BKD breaking out of recent bullish flag on good volume - up higher than $SRZ today too
about 114 days ago by DMAugustine

Recent Quotes

Symbol Price Chg Chg % Market Cap
BKD 16.87 -0.12 -0.71% 2.043B
BKCC 9.28 +0.00 +0.00% 681.43M
BKBK 8.12 +0.00 +0.00% 17.38M
AYR 11.60 +0.37 +3.29% 839.61M
AYI 53.94 +0.27 +0.50% 2.271B
AXU 5.16 +0.10 +1.98% 309.81M
AXTI 3.81 +0.00 +0.00% 123.14M
AXS 33.70 +0.08 +0.24% 4.375B
AXR 6.98 -0.07 -0.99% 41.88M
AXP 55.81 -0.53 -0.94% 65.20B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close