NYSE : BKD
Brookdale Senior Living Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 10.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brookdale Senior Living Inc. (BKD) closed at 10.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.29 | 10.49 | 10.24 | 10.37 | 754,346 | -0.19% |
| 2026-10-30 | 10.3 | 10.44 | 10.3 | 10.39 | 5,487,397 | +1.17% |
| 2026-10-29 | 10.12 | 10.36 | 10.04 | 10.27 | 4,206,984 | +2.91% |
| 2026-10-28 | 9.53 | 9.99 | 9.46 | 9.98 | 5,355,842 | +4.72% |
| 2026-10-27 | 9.71 | 9.81 | 9.5 | 9.53 | 9,950,667 | -2.36% |
| 2026-10-26 | 10.11 | 10.23 | 9.7 | 9.76 | 4,988,015 | -3.17% |
| 2026-10-23 | 10.25 | 10.26 | 9.995 | 10.08 | 3,665,550 | -1.08% |
| 2026-10-22 | 10.11 | 10.245 | 10.02 | 10.19 | 3,510,714 | +1.09% |
| 2026-10-21 | 10.07 | 10.156 | 10.01 | 10.08 | 4,112,637 | +0.10% |
| 2026-10-20 | 9.94 | 10.23 | 9.92 | 10.07 | 3,242,165 | +2.13% |
| 2026-10-19 | 10.12 | 10.16 | 9.835 | 9.86 | 5,027,982 | -2.28% |
| 2026-10-16 | 10.1 | 10.115 | 9.935 | 10.09 | 3,934,218 | +0.00% |
| 2026-10-15 | 10.2 | 10.245 | 9.91 | 10.09 | 8,076,960 | -0.20% |
| 2026-10-14 | 10.22 | 10.26 | 10 | 10.11 | 3,479,370 | -0.10% |
| 2026-10-13 | 10.35 | 10.41 | 10.04 | 10.12 | 5,668,426 | -1.17% |
| 2026-10-12 | 10.16 | 10.32 | 10.095 | 10.24 | 3,846,725 | +1.19% |
| 2026-10-09 | 10.35 | 10.45 | 9.74 | 10.12 | 18,825,051 | -7.07% |
| 2026-10-08 | 10.73 | 10.99 | 10.705 | 10.89 | 4,664,016 | +1.11% |
| 2026-10-07 | 10.96 | 11.07 | 10.77 | 10.77 | 6,604,235 | -1.19% |
| 2026-10-06 | 10.58 | 11.055 | 10.56 | 10.9 | 4,562,914 | +3.51% |
| 2026-10-05 | 11.02 | 11.1 | 10.53 | 10.53 | 4,397,502 | -3.04% |
| 2026-10-02 | 10.91 | 11.05 | 10.74 | 10.86 | 6,954,080 | +0.18% |
| 2026-10-01 | 10.89 | 10.97 | 10.565 | 10.84 | 5,964,801 | +0.09% |
| 2026-09-30 | 11.1 | 11.11 | 10.76 | 10.83 | 6,473,430 | -1.37% |
| 2026-09-29 | 10.99 | 11.13 | 10.79 | 10.98 | 4,475,914 | -0.54% |
| 2026-09-28 | 11.01 | 11.164 | 10.915 | 11.04 | 3,731,064 | -0.63% |
| 2026-09-25 | 11.12 | 11.155 | 10.87 | 11.11 | 3,288,978 | +0.36% |
| 2026-09-24 | 11.17 | 11.24 | 11.035 | 11.07 | 2,968,966 | -0.90% |
| 2026-09-23 | 11.36 | 11.36 | 11.11 | 11.17 | 2,509,548 | -1.93% |
| 2026-09-22 | 11.43 | 11.565 | 11.351 | 11.39 | 4,377,813 | +0.09% |
| 2026-09-21 | 11.46 | 11.56 | 11.315 | 11.38 | 2,637,962 | -0.61% |
| 2026-09-18 | 11.55 | 11.66 | 11.42 | 11.45 | 7,324,594 | -1.12% |
| 2026-09-17 | 11.7 | 11.755 | 11.53 | 11.58 | 3,860,074 | -0.77% |
| 2026-09-16 | 11.82 | 12.04 | 11.66 | 11.67 | 3,117,068 | -1.52% |
| 2026-09-15 | 12.04 | 12.04 | 11.51 | 11.85 | 4,885,002 | -0.50% |
| 2026-09-14 | 12.2 | 12.375 | 11.905 | 11.91 | 2,468,646 | -1.89% |
| 2026-09-11 | 12.31 | 12.48 | 11.975 | 12.14 | 4,604,700 | -0.49% |
| 2026-09-10 | 12.4 | 12.785 | 12.12 | 12.2 | 5,566,271 | +0.49% |
| 2026-09-09 | 12.13 | 12.23 | 12 | 12.14 | 2,403,735 | +0.41% |
| 2026-09-08 | 11.74 | 12.255 | 11.7 | 12.09 | 4,265,057 | +2.72% |
| 2026-09-04 | 11.85 | 12.14 | 11.75 | 11.77 | 3,222,725 | -1.42% |
| 2026-09-03 | 11.98 | 12.02 | 11.75 | 11.94 | 4,441,262 | +0.17% |
| 2026-09-02 | 11.89 | 12.065 | 11.77 | 11.92 | 3,515,283 | +0.17% |
| 2026-09-01 | 11.85 | 12.08 | 11.805 | 11.9 | 6,897,136 | +0.93% |
| 2026-08-31 | 11.59 | 12.005 | 11.59 | 11.79 | 4,660,375 | +0.60% |
| 2026-08-28 | 12.15 | 12.21 | 11.695 | 11.72 | 5,449,390 | -3.06% |
| 2026-08-27 | 12.13 | 12.285 | 11.93 | 12.09 | 3,373,215 | -0.90% |
| 2026-08-26 | 12.24 | 12.374 | 12.035 | 12.2 | 2,900,653 | +0.00% |
| 2026-08-25 | 12.18 | 12.305 | 11.97 | 12.2 | 5,182,618 | +0.66% |
| 2026-08-24 | 11.94 | 12.18 | 11.8 | 12.12 | 4,572,736 | +2.71% |
| 2026-08-21 | 11.75 | 11.91 | 11.63 | 11.8 | 5,780,200 | -0.08% |
| 2026-08-20 | 12.15 | 12.39 | 11.775 | 11.81 | 3,851,135 | -2.56% |
| 2026-08-19 | 12.4 | 12.5 | 12.09 | 12.12 | 3,456,811 | -0.82% |
| 2026-08-18 | 12.31 | 12.44 | 12.08 | 12.22 | 3,608,331 | -0.08% |
| 2026-08-17 | 12.47 | 12.61 | 12.165 | 12.23 | 3,904,486 | -3.24% |
| 2026-08-14 | 12.51 | 12.815 | 12.46 | 12.64 | 3,583,149 | +0.72% |
| 2026-08-13 | 13.19 | 13.32 | 12.52 | 12.55 | 4,074,725 | -3.31% |
| 2026-08-12 | 12.7 | 13.145 | 12.4 | 12.98 | 7,248,781 | +3.43% |
| 2026-08-11 | 14.02 | 14.33 | 12.525 | 12.55 | 15,444,338 | -8.33% |
| 2026-08-10 | 14.11 | 14.15 | 13.395 | 13.69 | 8,394,527 | -3.73% |
| 2026-08-07 | 14.32 | 14.51 | 14.19 | 14.22 | 4,052,098 | -0.97% |
| 2026-08-06 | 14.65 | 14.89 | 14.35 | 14.36 | 2,767,794 | -0.49% |
| 2026-08-05 | 14.13 | 14.675 | 14.07 | 14.43 | 3,185,611 | +1.41% |
| 2026-08-04 | 14.26 | 14.375 | 13.85 | 14.23 | 5,597,252 | -0.97% |
| 2026-08-03 | 14.61 | 14.93 | 14.345 | 14.37 | 5,551,420 | -1.58% |
| 2026-07-31 | 14.69 | 14.74 | 14.28 | 14.6 | 3,693,736 | -0.14% |
| 2026-07-30 | 14.85 | 14.87 | 14.41 | 14.62 | 5,384,061 | -1.62% |
| 2026-07-29 | 15.23 | 15.38 | 14.805 | 14.86 | 3,712,448 | -3.32% |
| 2026-07-28 | 15.65 | 15.65 | 15.09 | 15.37 | 4,628,729 | -0.65% |
| 2026-07-27 | 15.2 | 15.655 | 15.18 | 15.47 | 7,922,736 | +2.11% |
| 2026-07-24 | 14.69 | 15.28 | 14.59 | 15.15 | 4,990,613 | +4.48% |
| 2026-07-23 | 14.5 | 14.76 | 14.37 | 14.5 | 3,670,918 | -1.02% |
| 2026-07-22 | 15.26 | 15.26 | 14.545 | 14.65 | 3,890,275 | -3.55% |
| 2026-07-21 | 14.93 | 15.22 | 14.85 | 15.19 | 3,645,202 | +1.74% |
| 2026-07-20 | 14.96 | 15.185 | 14.8 | 14.93 | 4,049,309 | -0.53% |
| 2026-07-17 | 15.61 | 15.776 | 14.955 | 15.01 | 4,917,606 | -1.77% |
| 2026-07-16 | 14.23 | 15.33 | 14.23 | 15.28 | 8,047,086 | +6.70% |
| 2026-07-15 | 13.98 | 14.62 | 13.98 | 14.32 | 5,052,496 | +0.92% |
| 2026-07-14 | 14.17 | 14.256 | 13.87 | 14.19 | 5,249,051 | -1.46% |
| 2026-07-13 | 14.61 | 15.12 | 14.335 | 14.4 | 4,730,118 | -0.07% |
| 2026-07-10 | 14.42 | 14.495 | 13.82 | 14.41 | 12,456,431 | -5.69% |
| 2026-07-09 | 15.03 | 15.38 | 14.935 | 15.28 | 3,013,693 | +1.80% |
| 2026-07-08 | 15.33 | 15.56 | 14.715 | 15.01 | 5,831,693 | -2.66% |
| 2026-07-07 | 15.62 | 15.835 | 15.32 | 15.42 | 3,439,471 | -0.96% |
| 2026-07-06 | 15.85 | 15.935 | 15.335 | 15.57 | 4,536,949 | -1.89% |
| 2026-07-02 | 15.84 | 16.15 | 15.65 | 15.87 | 1,905,198 | +0.32% |
| 2026-07-01 | 16.07 | 16.16 | 15.635 | 15.82 | 3,188,839 | -1.68% |
| 2026-06-30 | 15.86 | 16.305 | 15.705 | 16.09 | 4,026,136 | +1.45% |
| 2026-06-29 | 15.71 | 16 | 15.48 | 15.86 | 4,991,823 | +0.95% |
| 2026-06-26 | 15.49 | 15.825 | 15.28 | 15.71 | 13,521,534 | +1.95% |
| 2026-06-25 | 14.82 | 15.44 | 14.7 | 15.41 | 6,554,154 | +4.90% |
| 2026-06-24 | 13.98 | 15.045 | 13.89 | 14.69 | 6,846,427 | +6.14% |
| 2026-06-23 | 13.94 | 14.15 | 13.74 | 13.84 | 3,235,982 | -1.07% |
| 2026-06-22 | 13.6 | 14 | 13.55 | 13.99 | 2,948,320 | +2.49% |
| 2026-06-18 | 13.81 | 14.05 | 13.45 | 13.65 | 3,482,939 | +0.22% |
| 2026-06-17 | 13.7 | 13.955 | 13.555 | 13.62 | 3,724,278 | -0.95% |
| 2026-06-16 | 13.73 | 14.04 | 13.622 | 13.75 | 6,138,039 | +1.03% |
| 2026-06-15 | 13.89 | 14.3 | 13.46 | 13.61 | 5,096,609 | +1.34% |
| 2026-06-12 | 12.98 | 13.43 | 12.83 | 13.43 | 3,413,180 | +3.79% |
| 2026-06-11 | 13.22 | 13.315 | 12.935 | 12.94 | 3,407,213 | -1.22% |
| 2026-06-10 | 12.98 | 13.21 | 12.86 | 13.1 | 4,984,286 | +1.87% |
| 2026-06-09 | 12.2 | 13.025 | 12.13 | 12.86 | 5,815,491 | +8.34% |
| 2026-06-08 | 12.39 | 12.39 | 11.74 | 11.87 | 4,966,729 | -3.81% |
| 2026-06-05 | 12.07 | 12.51 | 12.07 | 12.34 | 4,298,506 | +3.78% |
| 2026-06-04 | 12.37 | 12.47 | 11.705 | 11.89 | 6,329,831 | -2.94% |
| 2026-06-03 | 12.08 | 12.285 | 12.04 | 12.25 | 3,804,719 | +1.66% |
| 2026-06-02 | 12.22 | 12.42 | 11.895 | 12.05 | 5,015,582 | -1.15% |
| 2026-06-01 | 12.69 | 12.755 | 12.17 | 12.19 | 6,130,575 | -5.28% |
| 2026-05-29 | 12.98 | 13.15 | 12.86 | 12.87 | 2,819,990 | -1.23% |
| 2026-05-28 | 13.45 | 13.51 | 12.995 | 13.03 | 2,975,311 | -3.48% |
| 2026-05-27 | 13.5 | 13.61 | 13.35 | 13.5 | 2,128,805 | +0.15% |
| 2026-05-26 | 13.33 | 13.525 | 13.3 | 13.48 | 2,384,505 | +1.35% |
| 2026-05-22 | 13.44 | 13.56 | 13.19 | 13.3 | 2,161,334 | -0.60% |
| 2026-05-21 | 13.21 | 13.435 | 13.05 | 13.38 | 2,802,522 | +0.30% |
| 2026-05-20 | 13.33 | 13.51 | 13.22 | 13.34 | 3,308,487 | +0.68% |
| 2026-05-19 | 13.37 | 13.54 | 13.09 | 13.25 | 3,077,129 | -0.23% |
| 2026-05-18 | 12.98 | 13.4 | 12.98 | 13.28 | 3,984,153 | +1.84% |
| 2026-05-15 | 13.17 | 13.235 | 12.85 | 13.04 | 4,576,984 | -1.29% |
| 2026-05-14 | 12.92 | 13.33 | 12.92 | 13.21 | 3,667,416 | +2.72% |
| 2026-05-13 | 12.96 | 13.09 | 12.6 | 12.86 | 3,394,390 | -0.92% |