Brookdale Senior Living Inc. (BKD)

Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	15.26	15.26	14.55	14.65	14.65	-3.55%	3,890,275
Jul 21, 2026	14.93	15.22	14.85	15.19	15.19	1.74%	3,645,202
Jul 20, 2026	14.96	15.19	14.80	14.93	14.93	-0.53%	4,049,309
Jul 17, 2026	15.61	15.78	14.96	15.01	15.01	-1.77%	4,917,606
Jul 16, 2026	14.23	15.33	14.23	15.28	15.28	6.70%	8,047,087
Jul 15, 2026	13.98	14.62	13.98	14.32	14.32	0.92%	5,052,496
Jul 14, 2026	14.17	14.26	13.87	14.19	14.19	-1.46%	5,249,051
Jul 13, 2026	14.61	15.12	14.34	14.40	14.40	-0.07%	4,730,118
Jul 10, 2026	14.42	14.50	13.82	14.41	14.41	-5.69%	12,456,431
Jul 9, 2026	15.03	15.38	14.94	15.28	15.28	1.80%	3,013,693
Jul 8, 2026	15.33	15.56	14.72	15.01	15.01	-2.66%	5,831,693
Jul 7, 2026	15.62	15.84	15.32	15.42	15.42	-0.96%	3,439,471
Jul 6, 2026	15.85	15.94	15.34	15.57	15.57	-1.89%	4,536,949
Jul 2, 2026	15.84	16.15	15.65	15.87	15.87	0.32%	1,905,198
Jul 1, 2026	16.07	16.16	15.64	15.82	15.82	-1.68%	3,188,839
Jun 30, 2026	15.86	16.31	15.71	16.09	16.09	1.45%	4,026,136
Jun 29, 2026	15.71	16.00	15.48	15.86	15.86	0.95%	4,991,823
Jun 26, 2026	15.49	15.83	15.28	15.71	15.71	1.95%	13,521,534
Jun 25, 2026	14.82	15.44	14.70	15.41	15.41	4.90%	6,554,154
Jun 24, 2026	13.98	15.05	13.89	14.69	14.69	6.14%	6,846,427
Jun 23, 2026	13.94	14.15	13.74	13.84	13.84	-1.07%	3,235,982
Jun 22, 2026	13.60	14.00	13.55	13.99	13.99	2.49%	2,948,320
Jun 18, 2026	13.81	14.05	13.45	13.65	13.65	0.22%	3,482,939
Jun 17, 2026	13.70	13.96	13.56	13.62	13.62	-0.95%	3,724,278
Jun 16, 2026	13.73	14.04	13.62	13.75	13.75	1.03%	6,138,039
Jun 15, 2026	13.89	14.30	13.46	13.61	13.61	1.34%	5,096,609
Jun 12, 2026	12.98	13.43	12.83	13.43	13.43	3.79%	3,413,180
Jun 11, 2026	13.22	13.32	12.94	12.94	12.94	-1.22%	3,407,213
Jun 10, 2026	12.98	13.21	12.86	13.10	13.10	1.87%	4,984,286
Jun 9, 2026	12.20	13.03	12.13	12.86	12.86	8.34%	5,815,491
Jun 8, 2026	12.39	12.39	11.74	11.87	11.87	-3.81%	4,966,729
Jun 5, 2026	12.07	12.51	12.07	12.34	12.34	3.78%	4,298,506
Jun 4, 2026	12.37	12.47	11.71	11.89	11.89	-2.94%	6,329,831
Jun 3, 2026	12.08	12.29	12.04	12.25	12.25	1.66%	3,804,719
Jun 2, 2026	12.22	12.42	11.90	12.05	12.05	-1.15%	5,015,582
Jun 1, 2026	12.69	12.76	12.17	12.19	12.19	-5.28%	6,130,575
May 29, 2026	12.98	13.15	12.86	12.87	12.87	-1.23%	2,819,990
May 28, 2026	13.45	13.51	13.00	13.03	13.03	-3.48%	2,975,311
May 27, 2026	13.50	13.61	13.35	13.50	13.50	0.15%	2,128,805
May 26, 2026	13.33	13.53	13.30	13.48	13.48	1.35%	2,384,505
May 22, 2026	13.44	13.56	13.19	13.30	13.30	-0.60%	2,161,334
May 21, 2026	13.21	13.44	13.05	13.38	13.38	0.30%	2,802,522
May 20, 2026	13.33	13.51	13.22	13.34	13.34	0.68%	3,308,487
May 19, 2026	13.37	13.54	13.09	13.25	13.25	-0.23%	3,077,129
May 18, 2026	12.98	13.40	12.98	13.28	13.28	1.84%	3,984,153
May 15, 2026	13.17	13.24	12.85	13.04	13.04	-1.29%	4,576,984
May 14, 2026	12.92	13.33	12.92	13.21	13.21	2.72%	3,667,416
May 13, 2026	12.96	13.09	12.60	12.86	12.86	-0.92%	3,394,390
May 12, 2026	12.92	13.18	12.83	12.98	12.98	1.33%	2,685,635
May 11, 2026	13.04	13.29	12.64	12.81	12.81	-1.31%	4,741,353

Data Source: S&P Global Market Intelligence Last updated: Jul 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.