Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
14.14
+0.19 (1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
14.08
-0.06 (-0.41%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.95 | 14.20 | 13.91 | 14.14 | 14.14 | 1.36% | 2,507,051 |
| Apr 27, 2026 | 13.84 | 14.05 | 13.84 | 13.95 | 13.95 | 0.50% | 2,054,228 |
| Apr 24, 2026 | 13.64 | 13.94 | 13.52 | 13.88 | 13.88 | 1.76% | 2,082,786 |
| Apr 23, 2026 | 13.47 | 13.65 | 13.35 | 13.64 | 13.64 | 1.64% | 2,130,158 |
| Apr 22, 2026 | 13.21 | 13.45 | 13.15 | 13.42 | 13.42 | 2.29% | 3,599,679 |
| Apr 21, 2026 | 13.66 | 13.69 | 13.08 | 13.12 | 13.12 | -3.10% | 2,640,908 |
| Apr 20, 2026 | 13.68 | 13.70 | 13.36 | 13.54 | 13.54 | -1.46% | 3,406,206 |
| Apr 17, 2026 | 14.16 | 14.28 | 13.73 | 13.74 | 13.74 | -2.76% | 3,315,042 |
| Apr 16, 2026 | 13.98 | 14.16 | 13.98 | 14.13 | 14.13 | 0.43% | 2,901,949 |
| Apr 15, 2026 | 13.87 | 14.08 | 13.81 | 14.07 | 14.07 | 1.08% | 2,501,160 |
| Apr 14, 2026 | 13.58 | 14.01 | 13.55 | 13.92 | 13.92 | 2.35% | 2,931,791 |
| Apr 13, 2026 | 13.51 | 13.74 | 13.37 | 13.60 | 13.60 | 0.37% | 2,044,002 |
| Apr 10, 2026 | 13.73 | 13.76 | 13.35 | 13.55 | 13.55 | -1.60% | 3,148,138 |
| Apr 9, 2026 | 14.15 | 14.31 | 13.53 | 13.77 | 13.77 | -2.48% | 4,389,189 |
| Apr 8, 2026 | 14.17 | 14.26 | 13.98 | 14.12 | 14.12 | 2.69% | 2,570,253 |
| Apr 7, 2026 | 13.86 | 13.95 | 13.63 | 13.75 | 13.75 | -1.01% | 2,728,720 |
| Apr 6, 2026 | 13.78 | 14.09 | 13.66 | 13.89 | 13.89 | -0.43% | 1,901,951 |
| Apr 2, 2026 | 13.56 | 13.99 | 13.55 | 13.95 | 13.95 | 0.65% | 3,081,494 |
| Apr 1, 2026 | 13.84 | 14.14 | 13.69 | 13.86 | 13.86 | 1.32% | 3,053,345 |
| Mar 31, 2026 | 13.53 | 13.80 | 13.30 | 13.68 | 13.68 | 2.09% | 9,821,929 |
| Mar 30, 2026 | 13.94 | 13.95 | 13.33 | 13.40 | 13.40 | -3.04% | 4,120,659 |
| Mar 27, 2026 | 13.76 | 14.00 | 13.60 | 13.82 | 13.82 | 0.66% | 2,520,380 |
| Mar 26, 2026 | 13.70 | 14.11 | 13.64 | 13.73 | 13.73 | -0.65% | 2,360,802 |
| Mar 25, 2026 | 14.07 | 14.12 | 13.77 | 13.82 | 13.82 | -0.93% | 2,542,186 |
| Mar 24, 2026 | 13.84 | 14.11 | 13.68 | 13.95 | 13.95 | 0.43% | 2,739,933 |
| Mar 23, 2026 | 13.88 | 14.17 | 13.67 | 13.89 | 13.89 | 1.09% | 2,657,608 |
| Mar 20, 2026 | 14.12 | 14.23 | 13.68 | 13.74 | 13.74 | -2.83% | 5,753,991 |
| Mar 19, 2026 | 14.13 | 14.37 | 13.86 | 14.14 | 14.14 | -1.26% | 3,021,824 |
| Mar 18, 2026 | 14.51 | 14.57 | 14.24 | 14.32 | 14.32 | -1.58% | 2,846,305 |
| Mar 17, 2026 | 14.27 | 14.59 | 14.17 | 14.55 | 14.55 | 2.61% | 2,917,158 |
| Mar 16, 2026 | 14.20 | 14.49 | 14.10 | 14.18 | 14.18 | 1.72% | 2,248,526 |
| Mar 13, 2026 | 13.98 | 14.17 | 13.82 | 13.94 | 13.94 | 0.29% | 3,223,820 |
| Mar 12, 2026 | 14.18 | 14.52 | 13.90 | 13.90 | 13.90 | -4.07% | 5,311,016 |
| Mar 11, 2026 | 14.20 | 14.56 | 14.12 | 14.49 | 14.49 | 1.19% | 3,726,195 |
| Mar 10, 2026 | 14.88 | 14.88 | 14.29 | 14.32 | 14.32 | -0.90% | 4,647,624 |
| Mar 9, 2026 | 14.78 | 14.84 | 13.80 | 14.45 | 14.45 | -2.96% | 5,624,176 |
| 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 |