Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 11.90
+1.10 (10.19%)
At close: Jan 29, 2026
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.04% | 4 |
| Jan 29, 2026 | 10.80 | 11.90 | 10.80 | 11.90 | 11.90 | 10.19% | 400 |
| Jan 28, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | - |
| Jan 27, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 26, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 160 |
| Jan 23, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 4.95% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 19, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Jan 16, 2026 | 9.85 | 10.40 | 9.60 | 10.40 | 10.40 | 8.90% | 372 |
| Jan 15, 2026 | 9.45 | 9.75 | 9.45 | 9.55 | 9.55 | 2.14% | - |
| Jan 14, 2026 | 9.45 | 9.45 | 9.30 | 9.35 | 9.35 | -0.53% | - |
| Jan 13, 2026 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | - |
| Jan 12, 2026 | 9.30 | 9.60 | 9.30 | 9.35 | 9.35 | - | 641 |
| Jan 9, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jan 8, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| Jan 7, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 6, 2026 | 9.10 | 9.65 | 9.10 | 9.55 | 9.55 | 4.95% | - |
| Jan 5, 2026 | 9.15 | 9.15 | 8.95 | 9.10 | 9.10 | - | - |
| Jan 2, 2026 | 9.05 | 9.15 | 8.95 | 9.10 | 9.10 | 0.55% | - |
| Dec 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Dec 29, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Dec 23, 2025 | 9.00 | 9.35 | 9.00 | 9.20 | 9.20 | 1.66% | - |
| Dec 22, 2025 | 9.05 | 9.20 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Dec 19, 2025 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | - |
| Dec 18, 2025 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | - |
| Dec 17, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | - |
| Dec 16, 2025 | 8.60 | 8.85 | 8.60 | 8.80 | 8.80 | 1.73% | - |
| Dec 15, 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Dec 12, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 11, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -2.82% | - |
| Dec 10, 2025 | 8.95 | 9.05 | 8.85 | 8.85 | 8.85 | -1.67% | 4 |
| Dec 9, 2025 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | -1.10% | - |
| Dec 8, 2025 | 9.10 | 9.40 | 9.10 | 9.10 | 9.10 | - | 1,000 |
| Dec 5, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | - |
| Dec 4, 2025 | 8.95 | 9.15 | 8.90 | 9.05 | 9.05 | 1.69% | 706 |
| Dec 3, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.30% | 225 |
| Dec 2, 2025 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Dec 1, 2025 | 9.45 | 9.50 | 9.35 | 9.45 | 9.45 | 1.61% | - |
| Nov 28, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Nov 26, 2025 | 9.55 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 25, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | - |
| Nov 24, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 4.84% | 100 |
| Nov 21, 2025 | 8.95 | 9.35 | 8.95 | 9.30 | 9.30 | 2.76% | - |
| Nov 20, 2025 | 8.95 | 9.10 | 8.80 | 9.05 | 9.05 | - | - |
| Nov 19, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | - |
| Nov 18, 2025 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 0.55% | - |
| Nov 17, 2025 | 9.15 | 9.45 | 9.05 | 9.05 | 9.05 | 1.12% | 175 |