Brookdale Senior Living Inc (BKD)

USD 7.62

(-1.3%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 16.11 16.37 15.68 15.79 298.83 Thousand
28 Sep, 2009 15.13 16.08 15.06 15.99 662.75 Thousand
25 Sep, 2009 15.94 16.0 15.07 15.14 648.4 Thousand
24 Sep, 2009 16.63 16.66 15.47 16.0 893.8 Thousand
23 Sep, 2009 16.94 17.01 16.48 16.53 962.59 Thousand
22 Sep, 2009 16.21 16.88 15.92 16.79 827.64 Thousand
21 Sep, 2009 15.9 16.2 15.66 15.94 1.16 Million
18 Sep, 2009 16.35 16.4 15.92 16.25 1.43 Million
17 Sep, 2009 15.55 16.91 15.24 16.17 2.58 Million
16 Sep, 2009 14.59 15.61 14.57 15.55 801.93 Thousand