Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
14.89
+0.16 (1.09%)
Mar 6, 2026, 4:00 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.36 | 14.90 | 14.23 | 14.89 | 14.89 | 1.09% | 3,360,839 |
| Mar 5, 2026 | 14.91 | 14.98 | 14.48 | 14.73 | 14.73 | -2.26% | 5,569,785 |
| Mar 4, 2026 | 14.91 | 15.17 | 14.68 | 15.07 | 15.07 | 0.53% | 3,573,766 |
| Mar 3, 2026 | 14.85 | 15.19 | 14.66 | 14.99 | 14.99 | -0.93% | 3,690,505 |
| Mar 2, 2026 | 15.29 | 15.34 | 15.00 | 15.13 | 15.13 | -1.11% | 4,289,708 |
| Feb 27, 2026 | 15.06 | 15.53 | 15.04 | 15.30 | 15.30 | 0.86% | 5,345,010 |
| Feb 26, 2026 | 15.19 | 15.24 | 14.86 | 15.17 | 15.17 | 0.33% | 3,629,025 |
| Feb 25, 2026 | 15.49 | 15.50 | 15.06 | 15.12 | 15.12 | -1.56% | 2,413,173 |
| Feb 24, 2026 | 15.30 | 15.48 | 15.09 | 15.36 | 15.36 | -0.52% | 3,564,245 |
| Feb 23, 2026 | 15.07 | 15.70 | 15.01 | 15.44 | 15.44 | 3.62% | 4,593,532 |
| Feb 20, 2026 | 14.74 | 15.09 | 14.53 | 14.90 | 14.90 | -0.33% | 6,656,989 |
| Feb 19, 2026 | 15.43 | 15.91 | 14.80 | 14.95 | 14.95 | -9.72% | 12,212,450 |
| Feb 18, 2026 | 16.50 | 16.78 | 16.36 | 16.56 | 16.56 | -0.48% | 7,395,058 |
| Feb 17, 2026 | 16.50 | 17.09 | 16.40 | 16.64 | 16.64 | 0.79% | 7,929,200 |
| Feb 13, 2026 | 16.27 | 16.57 | 16.08 | 16.51 | 16.51 | 1.23% | 6,761,300 |
| Feb 12, 2026 | 16.90 | 17.00 | 16.27 | 16.31 | 16.31 | -2.74% | 6,274,772 |
| Feb 11, 2026 | 16.49 | 16.87 | 16.21 | 16.77 | 16.77 | 2.95% | 6,999,799 |
| Feb 10, 2026 | 16.23 | 16.38 | 16.14 | 16.29 | 16.29 | 0.06% | 3,218,350 |
| Feb 9, 2026 | 16.10 | 16.49 | 16.04 | 16.28 | 16.28 | 0.99% | 6,060,783 |
| Feb 6, 2026 | 15.74 | 16.24 | 15.41 | 16.12 | 16.12 | 4.27% | 9,335,582 |
| Feb 5, 2026 | 14.98 | 15.55 | 14.90 | 15.46 | 15.46 | 3.76% | 5,243,618 |
| Feb 4, 2026 | 16.00 | 16.00 | 14.86 | 14.90 | 14.90 | -5.93% | 8,619,487 |
| Feb 3, 2026 | 15.75 | 15.98 | 15.50 | 15.84 | 15.84 | 1.21% | 6,460,125 |
| Feb 2, 2026 | 15.06 | 16.37 | 14.95 | 15.65 | 15.65 | 4.33% | 9,097,903 |
| Jan 30, 2026 | 14.47 | 15.06 | 14.38 | 15.00 | 15.00 | 3.45% | 7,809,524 |
| Jan 29, 2026 | 13.66 | 14.63 | 13.31 | 14.50 | 14.50 | 10.60% | 8,703,774 |
| Jan 28, 2026 | 12.81 | 13.21 | 12.81 | 13.11 | 13.11 | 1.47% | 5,414,320 |
| Jan 27, 2026 | 12.87 | 13.13 | 12.76 | 12.92 | 12.92 | 1.02% | 5,997,650 |
| Jan 26, 2026 | 12.88 | 13.19 | 12.72 | 12.79 | 12.79 | -1.24% | 3,780,211 |
| Jan 23, 2026 | 12.62 | 13.09 | 12.59 | 12.95 | 12.95 | 1.65% | 8,815,919 |
| Jan 22, 2026 | 12.67 | 12.78 | 12.51 | 12.74 | 12.74 | 1.51% | 4,837,932 |
| Jan 21, 2026 | 12.23 | 12.60 | 12.09 | 12.55 | 12.55 | 3.72% | 6,191,382 |
| Jan 20, 2026 | 12.16 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 3,773,065 |
| Jan 16, 2026 | 11.46 | 12.31 | 11.31 | 12.20 | 12.20 | 8.44% | 8,080,893 |
| Jan 15, 2026 | 11.25 | 11.47 | 11.09 | 11.25 | 11.25 | 0.99% | 4,779,535 |
| Jan 14, 2026 | 11.21 | 11.28 | 10.83 | 11.14 | 11.14 | -0.54% | 4,667,104 |
| Jan 13, 2026 | 11.12 | 11.22 | 10.84 | 11.20 | 11.20 | 1.27% | 4,827,675 |
| Jan 12, 2026 | 11.05 | 11.22 | 10.94 | 11.06 | 11.06 | 0.45% | 4,156,729 |
| Jan 9, 2026 | 11.03 | 11.26 | 10.98 | 11.01 | 11.01 | -1.70% | 2,230,202 |
| Jan 8, 2026 | 11.25 | 11.27 | 11.09 | 11.20 | 11.20 | -0.44% | 3,152,648 |
| Jan 7, 2026 | 11.36 | 11.50 | 11.22 | 11.25 | 11.25 | -0.53% | 5,157,991 |
| Jan 6, 2026 | 11.37 | 11.64 | 11.12 | 11.31 | 11.31 | 4.34% | 7,145,849 |
| Jan 5, 2026 | 10.90 | 10.93 | 10.59 | 10.84 | 10.84 | - | 2,190,870 |
| Jan 2, 2026 | 10.72 | 11.00 | 10.58 | 10.84 | 10.84 | 0.46% | 2,319,796 |
| Dec 31, 2025 | 10.77 | 10.80 | 10.64 | 10.79 | 10.79 | 0.28% | 2,269,778 |
| Dec 30, 2025 | 10.86 | 10.87 | 10.70 | 10.76 | 10.76 | -0.65% | 1,886,396 |
| Dec 29, 2025 | 10.88 | 10.89 | 10.75 | 10.83 | 10.83 | -0.55% | 1,184,713 |
| Dec 26, 2025 | 10.94 | 11.03 | 10.79 | 10.89 | 10.89 | - | 1,672,735 |
| Dec 24, 2025 | 11.01 | 11.04 | 10.81 | 10.89 | 10.89 | -0.91% | 1,035,335 |
| Dec 23, 2025 | 10.73 | 11.17 | 10.72 | 10.99 | 10.99 | 2.14% | 2,796,445 |
| Dec 22, 2025 | 10.74 | 10.97 | 10.73 | 10.76 | 10.76 | -0.28% | 3,586,018 |
| Dec 19, 2025 | 10.68 | 10.81 | 10.63 | 10.79 | 10.79 | 1.12% | 3,223,469 |
| Dec 18, 2025 | 10.71 | 10.78 | 10.57 | 10.67 | 10.67 | 1.14% | 3,110,427 |
| Dec 17, 2025 | 10.48 | 10.63 | 10.43 | 10.55 | 10.55 | 0.57% | 4,085,998 |
| Dec 16, 2025 | 10.37 | 10.59 | 10.31 | 10.49 | 10.49 | 1.84% | 3,443,780 |
| Dec 15, 2025 | 10.29 | 10.43 | 10.22 | 10.30 | 10.30 | 0.29% | 2,325,571 |
| Dec 12, 2025 | 10.27 | 10.39 | 10.23 | 10.27 | 10.27 | 0.29% | 2,160,087 |
| Dec 11, 2025 | 10.48 | 10.56 | 10.11 | 10.24 | 10.24 | -2.10% | 4,295,755 |
| Dec 10, 2025 | 10.62 | 10.69 | 10.45 | 10.46 | 10.46 | -1.13% | 2,194,187 |
| Dec 9, 2025 | 10.78 | 10.89 | 10.54 | 10.58 | 10.58 | -1.03% | 2,409,829 |
| Dec 8, 2025 | 10.80 | 11.00 | 10.67 | 10.69 | 10.69 | -0.83% | 3,560,660 |
| Dec 5, 2025 | 10.64 | 10.80 | 10.56 | 10.78 | 10.78 | 1.32% | 3,225,515 |
| Dec 4, 2025 | 10.59 | 10.72 | 10.53 | 10.64 | 10.64 | 0.28% | 2,990,115 |
| Dec 3, 2025 | 10.96 | 10.99 | 10.48 | 10.61 | 10.61 | -3.46% | 4,011,155 |
| 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% | 2,667,625 |
| Nov 28, 2025 | 11.19 | 11.24 | 11.00 | 11.13 | 11.13 | 0.09% | 1,216,495 |
| Nov 26, 2025 | 11.24 | 11.33 | 11.10 | 11.12 | 11.12 | -1.16% | 1,886,130 |
| Nov 25, 2025 | 11.34 | 11.38 | 11.11 | 11.25 | 11.25 | - | 7,487,919 |
| Nov 24, 2025 | 10.80 | 11.32 | 10.70 | 11.25 | 11.25 | 4.17% | 6,671,492 |
| Nov 21, 2025 | 10.54 | 10.86 | 10.43 | 10.80 | 10.80 | 3.05% | 8,004,414 |
| 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 |