Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
10.78
+0.14 (1.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.64 | 10.80 | 10.56 | 10.78 | 10.78 | 1.32% | 3,225,514 |
| Dec 4, 2025 | 10.59 | 10.72 | 10.53 | 10.64 | 10.64 | 0.28% | 2,989,925 |
| Dec 3, 2025 | 10.96 | 10.99 | 10.48 | 10.61 | 10.61 | -3.46% | 4,011,027 |
| Dec 2, 2025 | 11.20 | 11.20 | 10.93 | 10.99 | 10.99 | -0.81% | 1,851,607 |
| Dec 1, 2025 | 11.08 | 11.19 | 11.01 | 11.08 | 11.08 | -0.45% | 2,667,585 |
| Nov 28, 2025 | 11.19 | 11.24 | 11.00 | 11.13 | 11.13 | 0.09% | 1,216,488 |
| Nov 26, 2025 | 11.24 | 11.33 | 11.10 | 11.12 | 11.12 | -1.16% | 1,885,793 |
| Nov 25, 2025 | 11.34 | 11.38 | 11.11 | 11.25 | 11.25 | - | 6,103,007 |
| Nov 24, 2025 | 10.80 | 11.32 | 10.70 | 11.25 | 11.25 | 4.17% | 6,671,489 |
| Nov 21, 2025 | 10.54 | 10.86 | 10.43 | 10.80 | 10.80 | 3.05% | 8,004,413 |
| Nov 20, 2025 | 10.65 | 10.76 | 10.44 | 10.48 | 10.48 | -0.10% | 2,918,389 |
| Nov 19, 2025 | 10.59 | 10.61 | 10.37 | 10.49 | 10.49 | -0.76% | 2,813,513 |
| Nov 18, 2025 | 10.50 | 10.71 | 10.40 | 10.57 | 10.57 | 0.76% | 5,184,467 |
| Nov 17, 2025 | 10.75 | 11.00 | 10.37 | 10.49 | 10.49 | 0.58% | 3,233,362 |
| Nov 14, 2025 | 10.33 | 10.48 | 10.19 | 10.43 | 10.43 | 0.87% | 2,840,044 |
| Nov 13, 2025 | 10.48 | 10.51 | 10.18 | 10.34 | 10.34 | -1.62% | 3,507,539 |
| Nov 12, 2025 | 10.25 | 10.58 | 10.11 | 10.51 | 10.51 | 2.94% | 4,144,666 |
| Nov 11, 2025 | 9.89 | 10.24 | 9.87 | 10.21 | 10.21 | 3.03% | 4,111,120 |
| Nov 10, 2025 | 9.61 | 10.23 | 9.46 | 9.91 | 9.91 | 5.09% | 10,499,876 |
| Nov 7, 2025 | 8.85 | 9.56 | 8.02 | 9.43 | 9.43 | 3.51% | 5,458,793 |
| Nov 6, 2025 | 9.15 | 9.27 | 9.07 | 9.11 | 9.11 | -1.73% | 2,443,209 |
| Nov 5, 2025 | 9.24 | 9.28 | 9.07 | 9.27 | 9.27 | 1.09% | 2,470,390 |
| Nov 4, 2025 | 9.04 | 9.36 | 9.04 | 9.17 | 9.17 | - | 4,627,894 |
| Nov 3, 2025 | 9.22 | 9.24 | 9.06 | 9.17 | 9.17 | -1.08% | 2,470,273 |
| Oct 31, 2025 | 9.23 | 9.38 | 9.18 | 9.27 | 9.27 | 0.22% | 3,909,294 |
| Oct 30, 2025 | 8.95 | 9.28 | 8.95 | 9.25 | 9.25 | 3.35% | 4,029,473 |
| Oct 29, 2025 | 8.80 | 9.18 | 8.80 | 8.95 | 8.95 | 1.36% | 4,032,303 |
| Oct 28, 2025 | 8.81 | 8.84 | 8.63 | 8.83 | 8.83 | 0.91% | 1,800,227 |
| Oct 27, 2025 | 8.80 | 8.93 | 8.74 | 8.75 | 8.75 | -0.91% | 1,909,124 |
| Oct 24, 2025 | 8.81 | 8.93 | 8.74 | 8.83 | 8.83 | 1.26% | 1,966,862 |
| Oct 23, 2025 | 8.62 | 8.77 | 8.60 | 8.72 | 8.72 | 0.23% | 1,234,842 |
| Oct 22, 2025 | 8.69 | 8.73 | 8.56 | 8.70 | 8.70 | 1.05% | 2,045,233 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.56 | 8.61 | 8.61 | -1.82% | 1,337,181 |
| Oct 20, 2025 | 8.68 | 8.80 | 8.62 | 8.77 | 8.77 | 1.04% | 1,296,159 |
| Oct 17, 2025 | 8.65 | 8.76 | 8.59 | 8.68 | 8.68 | 0.23% | 2,187,624 |
| Oct 16, 2025 | 8.81 | 8.85 | 8.56 | 8.66 | 8.66 | -1.70% | 1,945,050 |
| Oct 15, 2025 | 8.75 | 8.82 | 8.63 | 8.81 | 8.81 | 0.80% | 1,517,051 |
| Oct 14, 2025 | 8.71 | 8.91 | 8.63 | 8.74 | 8.74 | 0.23% | 2,686,940 |
| Oct 13, 2025 | 8.59 | 8.78 | 8.59 | 8.72 | 8.72 | 1.51% | 1,958,214 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.59 | 8.59 | 8.59 | -3.27% | 2,966,410 |
| Oct 9, 2025 | 8.33 | 9.09 | 8.23 | 8.88 | 8.88 | 9.36% | 8,209,012 |
| Oct 8, 2025 | 8.22 | 8.23 | 8.00 | 8.12 | 8.12 | 0.37% | 2,235,652 |
| Oct 7, 2025 | 8.02 | 8.24 | 8.01 | 8.09 | 8.09 | 0.87% | 4,085,159 |
| Oct 6, 2025 | 8.17 | 8.27 | 7.97 | 8.02 | 8.02 | -0.50% | 2,859,130 |
| Oct 3, 2025 | 8.49 | 8.56 | 7.97 | 8.06 | 8.06 | -4.28% | 3,819,003 |
| Oct 2, 2025 | 8.49 | 8.49 | 8.17 | 8.42 | 8.42 | -1.64% | 3,613,679 |
| Oct 1, 2025 | 8.36 | 8.66 | 8.36 | 8.56 | 8.56 | 1.06% | 2,865,414 |
| Sep 30, 2025 | 8.25 | 8.49 | 8.22 | 8.47 | 8.47 | 2.79% | 2,344,416 |
| Sep 29, 2025 | 8.28 | 8.31 | 8.18 | 8.24 | 8.24 | -1.20% | 2,470,708 |
| Sep 26, 2025 | 8.36 | 8.47 | 8.29 | 8.34 | 8.34 | -0.24% | 2,045,404 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.35 | 8.36 | 8.36 | -1.65% | 2,661,603 |
| Sep 24, 2025 | 8.34 | 8.55 | 8.30 | 8.50 | 8.50 | 1.80% | 4,040,832 |
| Sep 23, 2025 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | 0.85% | 4,284,139 |
| Sep 22, 2025 | 7.90 | 8.28 | 7.84 | 8.28 | 8.28 | 4.68% | 4,831,900 |
| Sep 19, 2025 | 8.03 | 8.08 | 7.85 | 7.91 | 7.91 | -1.25% | 4,161,928 |
| Sep 18, 2025 | 7.55 | 8.02 | 7.49 | 8.01 | 8.01 | 6.37% | 2,864,877 |
| Sep 17, 2025 | 7.35 | 7.63 | 7.29 | 7.53 | 7.53 | 2.31% | 3,181,979 |
| Sep 16, 2025 | 7.43 | 7.48 | 7.34 | 7.36 | 7.36 | -1.74% | 2,140,363 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.27% | 1,669,804 |
| Sep 12, 2025 | 7.37 | 7.57 | 7.34 | 7.51 | 7.51 | 0.81% | 2,141,106 |
| Sep 11, 2025 | 7.57 | 7.62 | 7.35 | 7.45 | 7.45 | -2.49% | 2,792,304 |
| Sep 10, 2025 | 7.62 | 8.29 | 7.59 | 7.64 | 7.64 | 0.26% | 5,501,184 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.55 | 7.62 | 7.62 | -1.55% | 1,717,687 |
| Sep 8, 2025 | 7.71 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 1,746,998 |
| Sep 5, 2025 | 7.65 | 7.74 | 7.54 | 7.69 | 7.69 | 0.52% | 2,381,501 |
| Sep 4, 2025 | 7.67 | 7.73 | 7.54 | 7.65 | 7.65 | 0.26% | 2,981,001 |
| Sep 3, 2025 | 7.61 | 7.70 | 7.60 | 7.63 | 7.63 | -1.04% | 3,252,070 |
| Sep 2, 2025 | 7.57 | 7.77 | 7.57 | 7.71 | 7.71 | 0.13% | 1,695,489 |
| Aug 29, 2025 | 7.66 | 7.73 | 7.61 | 7.70 | 7.70 | 0.79% | 2,114,447 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.55% | 2,308,433 |
| Aug 27, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 1,739,529 |
| Aug 26, 2025 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 1.31% | 2,121,448 |
| Aug 25, 2025 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 1,765,616 |
| Aug 22, 2025 | 7.39 | 7.74 | 7.30 | 7.72 | 7.72 | 5.46% | 6,474,645 |
| Aug 21, 2025 | 7.28 | 7.46 | 7.28 | 7.32 | 7.32 | 0.14% | 5,023,812 |
| Aug 20, 2025 | 7.23 | 7.31 | 7.11 | 7.31 | 7.31 | 1.67% | 3,068,080 |
| Aug 19, 2025 | 7.33 | 7.43 | 7.19 | 7.19 | 7.19 | -2.04% | 2,486,985 |
| Aug 18, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | 0.41% | 2,074,153 |
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,488 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,274 |
| Aug 7, 2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7.13 | -8.59% | 7,067,328 |
| Aug 6, 2025 | 7.82 | 7.96 | 7.79 | 7.80 | 7.80 | -1.02% | 2,602,075 |
| Aug 5, 2025 | 7.69 | 7.89 | 7.69 | 7.88 | 7.88 | 1.94% | 2,488,002 |
| Aug 4, 2025 | 7.61 | 7.77 | 7.54 | 7.73 | 7.73 | 1.58% | 1,528,620 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.54 | 7.61 | 7.61 | -1.81% | 2,084,745 |
| Jul 31, 2025 | 7.65 | 7.85 | 7.61 | 7.75 | 7.75 | 0.39% | 2,623,025 |
| Jul 30, 2025 | 7.70 | 7.85 | 7.63 | 7.72 | 7.72 | 0.52% | 2,294,494 |
| Jul 29, 2025 | 7.56 | 7.70 | 7.51 | 7.68 | 7.68 | 2.54% | 1,561,346 |
| Jul 28, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | -0.27% | 1,512,290 |
| Jul 25, 2025 | 7.49 | 7.56 | 7.40 | 7.51 | 7.51 | 0.94% | 2,165,330 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.43 | 7.44 | 7.44 | -3.63% | 1,780,171 |
| Jul 23, 2025 | 7.64 | 7.73 | 7.54 | 7.72 | 7.72 | 1.05% | 1,605,658 |
| Jul 22, 2025 | 7.75 | 7.85 | 7.58 | 7.64 | 7.64 | -1.29% | 2,431,876 |
| Jul 21, 2025 | 7.80 | 7.90 | 7.68 | 7.74 | 7.74 | 0.39% | 2,292,535 |
| Jul 18, 2025 | 7.69 | 7.83 | 7.67 | 7.71 | 7.71 | 0.13% | 1,985,363 |
| Jul 17, 2025 | 7.69 | 7.80 | 7.58 | 7.70 | 7.70 | -0.90% | 2,792,540 |