Skip to main content
Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
15.71
+0.30 (1.95%)
At close: Jun 26, 2026, 4:00 PM EDT
15.40
-0.31 (-1.97%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Brookdale Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.4915.8315.2815.7115.711.95%13,521,534
Jun 25, 202614.8215.4414.7015.4115.414.90%6,554,154
Jun 24, 202613.9815.0513.8914.6914.696.14%6,846,427
Jun 23, 202613.9414.1513.7413.8413.84-1.07%3,235,982
Jun 22, 202613.6014.0013.5513.9913.992.49%2,948,320
Jun 18, 202613.8114.0513.4513.6513.650.22%3,482,939
Jun 17, 202613.7013.9613.5613.6213.62-0.95%3,724,278
Jun 16, 202613.7314.0413.6213.7513.751.03%6,138,039
Jun 15, 202613.8914.3013.4613.6113.611.34%5,096,609
Jun 12, 202612.9813.4312.8313.4313.433.79%3,413,180
Jun 11, 202613.2213.3212.9412.9412.94-1.22%3,407,213
Jun 10, 202612.9813.2112.8613.1013.101.87%4,984,286
Jun 9, 202612.2013.0312.1312.8612.868.34%5,815,491
Jun 8, 202612.3912.3911.7411.8711.87-3.81%4,966,729
Jun 5, 202612.0712.5112.0712.3412.343.78%4,298,506
Jun 4, 202612.3712.4711.7111.8911.89-2.94%6,329,831
Jun 3, 202612.0812.2912.0412.2512.251.66%3,804,719
Jun 2, 202612.2212.4211.9012.0512.05-1.15%5,015,582
Jun 1, 202612.6912.7612.1712.1912.19-5.28%6,130,575
May 29, 202612.9813.1512.8612.8712.87-1.23%2,819,990
May 28, 202613.4513.5113.0013.0313.03-3.48%2,975,311
May 27, 202613.5013.6113.3513.5013.500.15%2,128,805
May 26, 202613.3313.5313.3013.4813.481.35%2,384,505
May 22, 202613.4413.5613.1913.3013.30-0.60%2,161,334
May 21, 202613.2113.4413.0513.3813.380.30%2,802,522
May 20, 202613.3313.5113.2213.3413.340.68%3,308,487
May 19, 202613.3713.5413.0913.2513.25-0.23%3,077,129
May 18, 202612.9813.4012.9813.2813.281.84%3,984,153
May 15, 202613.1713.2412.8513.0413.04-1.29%4,576,984
May 14, 202612.9213.3312.9213.2113.212.72%3,667,416
May 13, 202612.9613.0912.6012.8612.86-0.92%3,394,390
May 12, 202612.9213.1812.8312.9812.981.33%2,685,635
May 11, 202613.0413.2912.6412.8112.81-1.31%4,741,353
May 8, 202613.7614.0312.9012.9812.98-4.28%5,118,215
May 7, 202613.2313.7912.6613.5613.56-4.37%9,845,276
May 6, 202614.1014.4014.0014.1814.181.07%3,586,656
May 5, 202614.1014.1113.9114.0314.030.07%1,753,464
May 4, 202614.1814.2713.8614.0214.02-2.09%2,763,438
May 1, 202614.3914.5614.2714.3214.32-0.28%2,575,914
Apr 30, 202614.0814.4013.9614.3614.361.92%3,542,939
Apr 29, 202614.0714.1913.9714.0914.09-0.35%2,381,694
Apr 28, 202613.9514.2013.9114.1414.141.36%2,520,678
Apr 27, 202613.8414.0513.8413.9513.950.50%2,055,646
Apr 24, 202613.6413.9413.5213.8813.881.76%2,138,812
Apr 23, 202613.4713.6513.3513.6413.641.64%2,133,124
Apr 22, 202613.2113.4513.1513.4213.422.29%3,602,184
Apr 21, 202613.6613.6913.0813.1213.12-3.10%2,643,242
Apr 20, 202613.6813.7013.3613.5413.54-1.46%3,422,860
Apr 17, 202614.1614.2813.7313.7413.74-2.76%3,317,098
Apr 16, 202613.9814.1613.9814.1314.130.43%2,902,032
Apr 15, 202613.8714.0813.8114.0714.071.08%2,501,177
Apr 14, 202613.5814.0113.5513.9213.922.35%2,935,689
Apr 13, 202613.5113.7413.3713.6013.600.37%2,044,007
Apr 10, 202613.7313.7613.3513.5513.55-1.60%3,148,638
Apr 9, 202614.1514.3113.5313.7713.77-2.48%4,389,480
Apr 8, 202614.1714.2613.9814.1214.122.69%2,570,264
Apr 7, 202613.8613.9513.6313.7513.75-1.01%2,730,167
Apr 6, 202613.7814.0913.6613.8913.89-0.43%1,902,184
Apr 2, 202613.5613.9913.5513.9513.950.65%3,081,627
Apr 1, 202613.8414.1413.6913.8613.861.32%3,370,019
Mar 31, 202613.5313.8013.3013.6813.682.09%9,842,576
Mar 30, 202613.9413.9513.3313.4013.40-3.04%4,120,989
Mar 27, 202613.7614.0013.6013.8213.820.66%2,536,351
Mar 26, 202613.7014.1113.6413.7313.73-0.65%2,360,811
Mar 25, 202614.0714.1213.7713.8213.82-0.93%2,542,368
Mar 24, 202613.8414.1113.6813.9513.950.43%2,739,939
Mar 23, 202613.8814.1713.6713.8913.891.09%2,658,633
Mar 20, 202614.1214.2313.6813.7413.74-2.83%5,849,592
Mar 19, 202614.1314.3713.8614.1414.14-1.26%3,059,199
Mar 18, 202614.5114.5714.2414.3214.32-1.58%2,846,342
Mar 17, 202614.2714.5914.1714.5514.552.61%2,920,383
Mar 16, 202614.2014.4914.1014.1814.181.72%2,248,533
Mar 13, 202613.9814.1713.8213.9413.940.29%3,223,823
Mar 12, 202614.1814.5213.9013.9013.90-4.07%5,312,988
Mar 11, 202614.2014.5614.1214.4914.491.19%3,726,786
Mar 10, 202614.8814.8814.2914.3214.32-0.90%4,647,635
Mar 9, 202614.7814.8413.8014.4514.45-2.96%5,624,291
Mar 6, 202614.3614.9014.2314.8914.891.09%3,360,903
Mar 5, 202614.9114.9814.4814.7314.73-2.26%5,569,857
Mar 4, 202614.9115.1714.6815.0715.070.53%3,606,936
Mar 3, 202614.8515.1914.6614.9914.99-0.93%3,690,948
Mar 2, 202615.2915.3415.0015.1315.13-1.11%4,290,671
Feb 27, 202615.0615.5315.0415.3015.300.86%5,353,201
Feb 26, 202615.1915.2414.8615.1715.170.33%3,634,023
Feb 25, 202615.4915.5015.0615.1215.12-1.56%2,413,277
Feb 24, 202615.3015.4815.0915.3615.36-0.52%3,565,002
Feb 23, 202615.0715.7015.0115.4415.443.62%4,596,726
Feb 20, 202614.7415.0914.5314.9014.90-0.33%6,674,179
Feb 19, 202615.4315.9114.8014.9514.95-9.72%12,232,188
Feb 18, 202616.5016.7816.3616.5616.56-0.48%7,404,585
Feb 17, 202616.5017.0916.4016.6416.640.79%8,133,337
Feb 13, 202616.2716.5716.0816.5116.511.23%6,761,352
Feb 12, 202616.9017.0016.2716.3116.31-2.74%6,275,215
Feb 11, 202616.4916.8716.2116.7716.772.95%7,001,764
Feb 10, 202616.2316.3816.1416.2916.290.06%3,219,699
Feb 9, 202616.1016.4916.0416.2816.280.99%6,063,563
Feb 6, 202615.7416.2415.4116.1216.124.27%9,338,080
Feb 5, 202614.9815.5514.9015.4615.463.76%5,245,818
Feb 4, 202616.0016.0014.8614.9014.90-5.93%8,626,257
Feb 3, 202615.7515.9815.5015.8415.841.21%6,473,168