Brookdale Senior Living Inc. (BKD)

Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	13.76	14.03	12.90	12.98	12.98	-4.28%	5,118,215
May 7, 2026	13.23	13.79	12.66	13.56	13.56	-4.37%	9,845,276
May 6, 2026	14.10	14.40	14.00	14.18	14.18	1.07%	3,586,656
May 5, 2026	14.10	14.11	13.91	14.03	14.03	0.07%	1,753,464
May 4, 2026	14.18	14.27	13.86	14.02	14.02	-2.09%	2,763,438
May 1, 2026	14.39	14.56	14.27	14.32	14.32	-0.28%	2,575,914
Apr 30, 2026	14.08	14.40	13.96	14.36	14.36	1.92%	3,542,939
Apr 29, 2026	14.07	14.19	13.97	14.09	14.09	-0.35%	2,381,694
Apr 28, 2026	13.95	14.20	13.91	14.14	14.14	1.36%	2,520,678
Apr 27, 2026	13.84	14.05	13.84	13.95	13.95	0.50%	2,055,646
Apr 24, 2026	13.64	13.94	13.52	13.88	13.88	1.76%	2,138,812
Apr 23, 2026	13.47	13.65	13.35	13.64	13.64	1.64%	2,133,124
Apr 22, 2026	13.21	13.45	13.15	13.42	13.42	2.29%	3,602,184
Apr 21, 2026	13.66	13.69	13.08	13.12	13.12	-3.10%	2,643,242
Apr 20, 2026	13.68	13.70	13.36	13.54	13.54	-1.46%	3,422,860
Apr 17, 2026	14.16	14.28	13.73	13.74	13.74	-2.76%	3,317,098
Apr 16, 2026	13.98	14.16	13.98	14.13	14.13	0.43%	2,902,032
Apr 15, 2026	13.87	14.08	13.81	14.07	14.07	1.08%	2,501,177
Apr 14, 2026	13.58	14.01	13.55	13.92	13.92	2.35%	2,935,689
Apr 13, 2026	13.51	13.74	13.37	13.60	13.60	0.37%	2,044,007
Apr 10, 2026	13.73	13.76	13.35	13.55	13.55	-1.60%	3,148,638
Apr 9, 2026	14.15	14.31	13.53	13.77	13.77	-2.48%	4,389,480
Apr 8, 2026	14.17	14.26	13.98	14.12	14.12	2.69%	2,570,264
Apr 7, 2026	13.86	13.95	13.63	13.75	13.75	-1.01%	2,730,167
Apr 6, 2026	13.78	14.09	13.66	13.89	13.89	-0.43%	1,902,184
Apr 2, 2026	13.56	13.99	13.55	13.95	13.95	0.65%	3,081,627
Apr 1, 2026	13.84	14.14	13.69	13.86	13.86	1.32%	3,370,019
Mar 31, 2026	13.53	13.80	13.30	13.68	13.68	2.09%	9,842,576
Mar 30, 2026	13.94	13.95	13.33	13.40	13.40	-3.04%	4,120,989
Mar 27, 2026	13.76	14.00	13.60	13.82	13.82	0.66%	2,536,351
Mar 26, 2026	13.70	14.11	13.64	13.73	13.73	-0.65%	2,360,811
Mar 25, 2026	14.07	14.12	13.77	13.82	13.82	-0.93%	2,542,368
Mar 24, 2026	13.84	14.11	13.68	13.95	13.95	0.43%	2,739,939
Mar 23, 2026	13.88	14.17	13.67	13.89	13.89	1.09%	2,658,633
Mar 20, 2026	14.12	14.23	13.68	13.74	13.74	-2.83%	5,849,592
Mar 19, 2026	14.13	14.37	13.86	14.14	14.14	-1.26%	3,059,199
Mar 18, 2026	14.51	14.57	14.24	14.32	14.32	-1.58%	2,846,342
Mar 17, 2026	14.27	14.59	14.17	14.55	14.55	2.61%	2,920,383
Mar 16, 2026	14.20	14.49	14.10	14.18	14.18	1.72%	2,248,533
Mar 13, 2026	13.98	14.17	13.82	13.94	13.94	0.29%	3,223,823
Mar 12, 2026	14.18	14.52	13.90	13.90	13.90	-4.07%	5,312,988
Mar 11, 2026	14.20	14.56	14.12	14.49	14.49	1.19%	3,726,786
Mar 10, 2026	14.88	14.88	14.29	14.32	14.32	-0.90%	4,647,635

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.