Brookdale Senior Living Inc. (BKD)

Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.