Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 9.30
-0.15 (-1.59%)
At close: Nov 28, 2025
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.70% | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -2.22% | - |
| Nov 12, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.86% | - |
| Nov 11, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 1.74% | - |
| Nov 10, 2025 | 8.00 | 8.80 | 8.00 | 8.60 | 8.60 | 6.17% | - |
| Nov 7, 2025 | 7.75 | 8.10 | 7.40 | 8.10 | 8.10 | 3.18% | - |
| Nov 6, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Nov 5, 2025 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Nov 4, 2025 | 7.80 | 8.10 | 7.80 | 7.95 | 7.95 | 0.63% | 563 |
| Nov 3, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 31, 2025 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 0.63% | - |
| Oct 30, 2025 | 7.55 | 8.00 | 7.55 | 7.90 | 7.90 | 3.27% | - |
| Oct 29, 2025 | 7.45 | 7.80 | 7.45 | 7.65 | 7.65 | 2.00% | - |
| Oct 28, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Oct 27, 2025 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 24, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 202 |
| Oct 23, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | - | - |
| Oct 22, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | - |
| Oct 21, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 20, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | - |
| Oct 17, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Oct 16, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 15, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | - |
| Oct 14, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 0.67% | - |
| Oct 13, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 1.35% | - |
| Oct 10, 2025 | 7.55 | 7.80 | 7.40 | 7.40 | 7.40 | -3.27% | 360 |
| Oct 9, 2025 | 6.85 | 7.75 | 6.85 | 7.65 | 7.65 | 10.07% | - |
| Oct 8, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Oct 7, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Oct 6, 2025 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | -2.86% | 54 |
| Oct 3, 2025 | 7.05 | 7.25 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 2, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -2.74% | - |
| Oct 1, 2025 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | 5.04% | - |
| Sep 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 29, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 13 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |