Skip to main content
Brookdale Senior Living Inc. (BKDT)
77.60
0.00 (0.00%)
Inactive · Last trade price on Mar 27, 2025

Brookdale Senior Living Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202577.6077.6077.6077.6077.60-5
Mar 27, 202577.5478.5877.4277.6077.60-2.62%1,070,916
Mar 26, 202579.6979.6979.6979.6979.69-5
Mar 25, 202579.6979.6979.6979.6979.69-5
Mar 24, 202579.6979.6979.6979.6979.69-5
Mar 21, 202579.6979.6979.6979.6979.69-5
Mar 20, 202579.6979.6979.6979.6979.69-5
Mar 19, 202579.6979.6979.6979.6979.69-7
Mar 18, 202579.6979.6979.6979.6979.69-5
Mar 17, 202579.6979.6979.6979.6979.69-11
Mar 14, 202579.6979.6979.6979.6979.69-7
Mar 13, 202579.6979.6979.6979.6979.69-49
Mar 12, 202579.6979.6979.6979.6979.69-27
Mar 11, 202579.6979.6979.6979.6979.69-15
Mar 10, 202579.6979.6979.6979.6979.69--
Mar 7, 202579.6979.6979.6979.6979.69-7
Mar 6, 202579.6979.6979.6979.6979.69-174,017
Mar 5, 202579.6979.6979.6979.6979.69-10,727
Mar 4, 202579.6979.6979.6979.6979.69-41
Mar 3, 202579.6979.6979.6979.6979.69-28
Feb 28, 202579.6979.6979.6979.6979.69-8
Feb 27, 202579.6979.6979.6979.6979.69-28
Feb 26, 202579.6979.6979.6979.6979.698.82%22,524
Feb 25, 202573.2373.2373.2373.2373.23-90
Feb 24, 202573.2373.2373.2373.2373.23-18
Feb 21, 202573.2373.2373.2373.2373.23-0.72%22,138
Feb 20, 202573.7573.7673.7573.7673.76-0.86%399
Feb 19, 202573.7674.4073.7674.4074.403.46%469
Feb 18, 202571.9171.9171.9171.9171.91-61
Feb 14, 202570.5571.9170.5571.9171.91-0.88%378
Feb 13, 202569.3272.5569.1672.5571.6811.03%735
Feb 12, 202565.3465.3465.3465.3464.564.33%215
Feb 11, 202562.6362.6362.6362.6361.88-230,194
Feb 10, 202562.3862.6362.3862.6361.88-3.23%259
Feb 7, 202564.7264.7264.7264.7263.94-57
Feb 6, 202567.3767.3764.7264.7263.94-5.75%6,463
Feb 5, 202568.6768.6768.6768.6767.84-64
Feb 4, 202568.6768.6768.6768.6767.84-77,932
Feb 3, 202568.6768.6768.6768.6767.84-3,192
Jan 31, 202568.6768.6768.6768.6767.84-2,019
Jan 30, 202568.6768.6768.6768.6767.84-0.25%4,890
Jan 29, 202568.0068.8467.0168.8468.01-0.17%3,342
Jan 28, 202569.0169.5068.2968.9668.13-2,485
Jan 27, 202568.9668.9668.9668.9668.13-6
Jan 24, 202568.9668.9668.9668.9668.130.01%101
Jan 23, 202568.9568.9568.9568.9568.12-200,019
Jan 22, 202568.9568.9568.9568.9568.12-3
Jan 21, 202568.9668.9668.9568.9568.12-0.91%294
Jan 17, 202569.5869.5869.5869.5868.74--
Jan 16, 202569.5869.5869.5869.5868.74-43
Jan 15, 202569.5869.5869.5869.5868.74--
Jan 14, 202569.5869.5869.5869.5868.74-16,286
Jan 13, 202569.5869.5869.5869.5868.74--
Jan 10, 202569.5869.5869.5869.5868.74-17,500
Jan 8, 202569.5869.5869.5869.5868.74-0.64%100
Jan 7, 202570.0370.0370.0370.0369.19-73
Jan 6, 202570.0370.0370.0370.0369.19--
Jan 3, 202570.0370.0370.0370.0369.19-6
Jan 2, 202567.9970.0367.9970.0369.191.43%332
Dec 31, 202469.0469.0469.0469.0468.21--
Dec 30, 202469.0469.0469.0469.0468.21-54
Dec 27, 202469.0469.0469.0469.0468.21--
Dec 26, 202469.0469.0469.0469.0468.21--
Dec 24, 202469.0469.0469.0469.0468.21--
Dec 23, 202469.0469.0469.0469.0468.21-1.39%152
Dec 20, 202470.0170.0170.0170.0169.17-32
Dec 19, 202470.0170.0170.0170.0169.17-20
Dec 18, 202470.0170.0170.0170.0169.17-3.43%253
Dec 17, 202472.5072.5072.5072.5071.63--
Dec 16, 202472.5072.5072.5072.5071.630.50%100
Dec 13, 202472.1472.1472.1472.1471.270.67%100
Dec 12, 202472.5372.5371.6671.6670.80-4.68%247
Dec 11, 202475.1875.1875.1875.1874.28--
Dec 10, 202475.1575.1875.1575.1874.281.58%473
Dec 9, 202474.0174.0174.0174.0173.12-2
Dec 6, 202474.0174.0174.0174.0173.12-22
Dec 5, 202474.0174.0174.0174.0173.12-200,001
Dec 4, 202474.0174.0174.0174.0173.12--
Dec 3, 202474.0174.0174.0174.0173.12--
Dec 2, 202474.0174.0174.0174.0173.12--
Nov 29, 202474.0174.0174.0174.0173.12--
Nov 27, 202474.0174.0174.0174.0173.12-6
Nov 26, 202474.0174.0174.0174.0173.12-6
Nov 25, 202474.0174.0174.0174.0173.12--
Nov 22, 202474.0174.0174.0174.0173.12-61
Nov 21, 202474.0174.0174.0174.0173.12-3
Nov 20, 202474.0174.0174.0174.0173.12-4
Nov 19, 202474.0174.0174.0174.0173.12-100,055
Nov 18, 202474.0174.0174.0174.0173.12-1
Nov 15, 202474.0174.0174.0174.0173.12-21
Nov 14, 202474.0174.0174.0174.0173.12-3.23%115
Nov 13, 202476.4876.4876.4876.4874.68--
Nov 12, 202476.4876.4876.4876.4874.68-1
Nov 11, 202476.4876.4876.4876.4874.68-39,233
Nov 8, 202476.4876.4876.4876.4874.68-95
Nov 7, 202476.5376.5376.4876.4874.68-10.01%222
Nov 6, 202484.9984.9984.9984.9982.99--
Nov 5, 202484.9984.9984.9984.9982.99--
Nov 4, 202485.4085.4084.9984.9982.99-1.23%559
Nov 1, 202486.0586.0586.0586.0584.02-1