Brookdale Senior Living Inc. BKD
NYSE · United States · Health Services
$10.83-0.15 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.83 | -1.37% | $11.10 | $11.11 | $10.76 | 6.76M |
| 2026-09-29 | $10.98 | -0.54% | $10.99 | $11.13 | $10.79 | 4.48M |
| 2026-09-28 | $11.04 | -0.63% | $11.01 | $11.16 | $10.92 | 3.79M |
| 2026-09-25 | $11.11 | +0.36% | $11.12 | $11.16 | $10.87 | 3.29M |
| 2026-09-24 | $11.07 | -0.90% | $11.17 | $11.24 | $11.04 | 2.97M |
| 2026-09-23 | $11.17 | -1.93% | $11.36 | $11.36 | $11.11 | 2.51M |
| 2026-09-22 | $11.39 | +0.09% | $11.43 | $11.57 | $11.35 | 4.39M |
| 2026-09-21 | $11.38 | -0.61% | $11.46 | $11.56 | $11.32 | 3.01M |
| 2026-09-18 | $11.45 | -1.12% | $11.55 | $11.66 | $11.42 | 7.42M |
| 2026-09-17 | $11.58 | -0.77% | $11.70 | $11.76 | $11.53 | 4.24M |
| 2026-09-16 | $11.67 | -1.52% | $11.82 | $12.04 | $11.66 | 3.34M |
| 2026-09-15 | $11.85 | -0.50% | $12.04 | $12.04 | $11.51 | 6.04M |
| 2026-09-14 | $11.91 | -1.89% | $12.20 | $12.38 | $11.91 | 2.52M |
| 2026-09-11 | $12.14 | -0.49% | $12.31 | $12.48 | $11.98 | 5.58M |
| 2026-09-10 | $12.20 | +0.49% | $12.40 | $12.79 | $12.12 | 5.57M |
| 2026-09-09 | $12.14 | +0.41% | $12.13 | $12.23 | $12.00 | 2.47M |
| 2026-09-08 | $12.09 | +2.72% | $11.74 | $12.26 | $11.70 | 4.27M |
| 2026-09-04 | $11.77 | -1.42% | $11.85 | $12.14 | $11.75 | 3.22M |
| 2026-09-03 | $11.94 | +0.17% | $11.98 | $12.02 | $11.75 | 4.44M |
| 2026-09-02 | $11.92 | +0.17% | $11.89 | $12.07 | $11.77 | 3.52M |
| 2026-09-01 | $11.90 | +0.93% | $11.85 | $12.08 | $11.81 | 6.90M |
| 2026-08-31 | $11.79 | +0.60% | $11.59 | $12.01 | $11.59 | 4.68M |
| 2026-08-28 | $11.72 | -3.06% | $12.15 | $12.21 | $11.70 | 5.45M |
| 2026-08-27 | $12.09 | -0.90% | $12.13 | $12.29 | $11.93 | 3.37M |
| 2026-08-26 | $12.20 | 0.00% | $12.24 | $12.37 | $12.04 | 2.90M |
| 2026-08-25 | $12.20 | +0.66% | $12.18 | $12.31 | $11.97 | 5.18M |
| 2026-08-24 | $12.12 | +2.71% | $11.94 | $12.18 | $11.80 | 4.57M |
| 2026-08-21 | $11.80 | -0.08% | $11.75 | $11.91 | $11.63 | 5.86M |
| 2026-08-20 | $11.81 | -2.56% | $12.15 | $12.39 | $11.78 | 3.89M |
| 2026-08-19 | $12.12 | -0.82% | $12.40 | $12.50 | $12.09 | 3.46M |
| 2026-08-18 | $12.22 | -0.08% | $12.31 | $12.44 | $12.08 | 3.61M |
| 2026-08-17 | $12.23 | -3.24% | $12.47 | $12.61 | $12.17 | 3.92M |
| 2026-08-14 | $12.64 | +0.72% | $12.51 | $12.82 | $12.46 | 3.58M |
| 2026-08-13 | $12.55 | -3.31% | $13.19 | $13.32 | $12.52 | 5.47M |
| 2026-08-12 | $12.98 | +3.43% | $12.70 | $13.15 | $12.40 | 7.59M |
| 2026-08-11 | $12.55 | -8.33% | $14.02 | $14.33 | $12.53 | 16.71M |
| 2026-08-10 | $13.69 | -3.73% | $14.11 | $14.15 | $13.40 | 8.43M |
| 2026-08-07 | $14.22 | -0.97% | $14.32 | $14.51 | $14.19 | 4.05M |
| 2026-08-06 | $14.36 | -0.49% | $14.65 | $14.89 | $14.35 | 2.77M |
| 2026-08-05 | $14.43 | +1.41% | $14.13 | $14.68 | $14.07 | 3.19M |
| 2026-08-04 | $14.23 | -0.97% | $14.26 | $14.38 | $13.85 | 5.60M |
| 2026-08-03 | $14.37 | -1.58% | $14.61 | $14.93 | $14.35 | 5.55M |
| 2026-07-31 | $14.60 | -0.14% | $14.69 | $14.74 | $14.28 | 3.69M |
| 2026-07-30 | $14.62 | -1.62% | $14.85 | $14.87 | $14.41 | 5.38M |
| 2026-07-29 | $14.86 | -3.32% | $15.23 | $15.38 | $14.81 | 3.72M |
| 2026-07-28 | $15.37 | -0.65% | $15.65 | $15.65 | $15.09 | 4.63M |
| 2026-07-27 | $15.47 | +2.11% | $15.20 | $15.66 | $15.18 | 7.92M |
| 2026-07-24 | $15.15 | +4.48% | $14.69 | $15.28 | $14.59 | 4.99M |
| 2026-07-23 | $14.50 | -1.02% | $14.50 | $14.76 | $14.37 | 3.67M |
| 2026-07-22 | $14.65 | -3.55% | $15.26 | $15.26 | $14.55 | 3.89M |
| 2026-07-21 | $15.19 | +1.74% | $14.93 | $15.22 | $14.85 | 3.73M |
| 2026-07-20 | $14.93 | -0.53% | $14.96 | $15.19 | $14.80 | 4.05M |
| 2026-07-17 | $15.01 | -1.77% | $15.61 | $15.78 | $14.96 | 5.03M |
| 2026-07-16 | $15.28 | +6.70% | $14.23 | $15.33 | $14.23 | 8.06M |
| 2026-07-15 | $14.32 | +0.92% | $13.98 | $14.62 | $13.98 | 5.05M |
| 2026-07-14 | $14.19 | -1.46% | $14.17 | $14.26 | $13.87 | 5.25M |
| 2026-07-13 | $14.40 | -0.07% | $14.61 | $15.12 | $14.34 | 4.74M |
| 2026-07-10 | $14.41 | -5.69% | $14.42 | $14.50 | $13.82 | 12.46M |
| 2026-07-09 | $15.28 | +1.80% | $15.03 | $15.38 | $14.94 | 3.05M |
| 2026-07-08 | $15.01 | -2.66% | $15.33 | $15.56 | $14.72 | 5.83M |
| 2026-07-07 | $15.42 | -0.96% | $15.62 | $15.84 | $15.32 | 3.44M |
| 2026-07-06 | $15.57 | -1.89% | $15.85 | $15.94 | $15.34 | 4.58M |
| 2026-07-02 | $15.87 | +0.32% | $15.84 | $16.15 | $15.65 | 1.91M |
| 2026-07-01 | $15.82 | -1.68% | $16.07 | $16.16 | $15.64 | 3.19M |
| 2026-06-30 | $16.09 | +1.45% | $15.86 | $16.31 | $15.71 | 4.09M |
| 2026-06-29 | $15.86 | +0.95% | $15.71 | $16.00 | $15.48 | 4.99M |
| 2026-06-26 | $15.71 | +1.95% | $15.49 | $15.83 | $15.28 | 17.18M |
| 2026-06-25 | $15.41 | +4.90% | $14.82 | $15.44 | $14.70 | 6.56M |
| 2026-06-24 | $14.69 | +6.14% | $13.98 | $15.05 | $13.89 | 6.85M |
| 2026-06-23 | $13.84 | -1.07% | $13.94 | $14.15 | $13.74 | 3.24M |
| 2026-06-22 | $13.99 | +2.49% | $13.60 | $14.00 | $13.55 | 2.95M |
| 2026-06-18 | $13.65 | +0.22% | $13.81 | $14.05 | $13.45 | 3.54M |
| 2026-06-17 | $13.62 | -0.95% | $13.70 | $13.96 | $13.56 | 3.72M |
| 2026-06-16 | $13.75 | +1.03% | $13.73 | $14.04 | $13.62 | 6.14M |
| 2026-06-15 | $13.61 | +1.34% | $13.89 | $14.30 | $13.46 | 5.10M |
| 2026-06-12 | $13.43 | +3.79% | $12.98 | $13.43 | $12.83 | 3.42M |
| 2026-06-11 | $12.94 | -1.22% | $13.22 | $13.32 | $12.94 | 3.41M |
| 2026-06-10 | $13.10 | +1.87% | $12.98 | $13.21 | $12.86 | 4.98M |
| 2026-06-09 | $12.86 | +8.34% | $12.20 | $13.03 | $12.13 | 6.49M |
| 2026-06-08 | $11.87 | -3.81% | $12.39 | $12.39 | $11.74 | 5.09M |
| 2026-06-05 | $12.34 | +3.78% | $12.07 | $12.51 | $12.07 | 4.30M |
| 2026-06-04 | $11.89 | -2.94% | $12.37 | $12.47 | $11.71 | 6.33M |
| 2026-06-03 | $12.25 | +1.66% | $12.08 | $12.29 | $12.04 | 3.80M |
| 2026-06-02 | $12.05 | -1.15% | $12.22 | $12.42 | $11.90 | 5.08M |
| 2026-06-01 | $12.19 | -5.28% | $12.69 | $12.76 | $12.17 | 6.13M |
| 2026-05-29 | $12.87 | -1.23% | $12.98 | $13.15 | $12.86 | 2.83M |
| 2026-05-28 | $13.03 | -3.48% | $13.45 | $13.51 | $13.00 | 2.98M |
| 2026-05-27 | $13.50 | +0.15% | $13.50 | $13.61 | $13.35 | 2.13M |
| 2026-05-26 | $13.48 | +1.35% | $13.33 | $13.53 | $13.30 | 2.38M |
| 2026-05-22 | $13.30 | -0.60% | $13.44 | $13.56 | $13.19 | 2.16M |