Brookdale Senior Living Inc. (BKD)

NYSE: BKD · Real-Time Price · USD

12.09

+0.32 (2.72%)

At close: Sep 8, 2026, 4:00 PM EDT

12.09

0.00 (0.00%)

After-hours: Sep 8, 2026, 4:20 PM EDT

Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	11.74	12.26	11.70	12.09	12.09	2.72%	4,265,057
Sep 4, 2026	11.85	12.14	11.75	11.77	11.77	-1.42%	3,222,725
Sep 3, 2026	11.98	12.02	11.75	11.94	11.94	0.17%	4,441,262
Sep 2, 2026	11.89	12.07	11.77	11.92	11.92	0.17%	3,515,283
Sep 1, 2026	11.85	12.08	11.81	11.90	11.90	0.93%	6,897,136
Aug 31, 2026	11.59	12.01	11.59	11.79	11.79	0.60%	4,660,375
Aug 28, 2026	12.15	12.21	11.70	11.72	11.72	-3.06%	5,449,390
Aug 27, 2026	12.13	12.29	11.93	12.09	12.09	-0.90%	3,373,215
Aug 26, 2026	12.24	12.37	12.04	12.20	12.20	-	2,900,653
Aug 25, 2026	12.18	12.31	11.97	12.20	12.20	0.66%	5,182,618
Aug 24, 2026	11.94	12.18	11.80	12.12	12.12	2.71%	4,572,736
Aug 21, 2026	11.75	11.91	11.63	11.80	11.80	-0.08%	5,780,200
Aug 20, 2026	12.15	12.39	11.78	11.81	11.81	-2.56%	3,851,135
Aug 19, 2026	12.40	12.50	12.09	12.12	12.12	-0.82%	3,456,811
Aug 18, 2026	12.31	12.44	12.08	12.22	12.22	-0.08%	3,608,331
Aug 17, 2026	12.47	12.61	12.17	12.23	12.23	-3.24%	3,904,486
Aug 14, 2026	12.51	12.82	12.46	12.64	12.64	0.72%	3,583,149
Aug 13, 2026	13.19	13.32	12.52	12.55	12.55	-3.31%	4,074,725
Aug 12, 2026	12.70	13.15	12.40	12.98	12.98	3.43%	7,248,781
Aug 11, 2026	14.02	14.33	12.53	12.55	12.55	-8.33%	15,444,338
Aug 10, 2026	14.11	14.15	13.40	13.69	13.69	-3.73%	8,394,527
Aug 7, 2026	14.32	14.51	14.19	14.22	14.22	-0.97%	4,052,098
Aug 6, 2026	14.65	14.89	14.35	14.36	14.36	-0.49%	2,767,794
Aug 5, 2026	14.13	14.68	14.07	14.43	14.43	1.41%	3,185,611
Aug 4, 2026	14.26	14.38	13.85	14.23	14.23	-0.97%	5,597,252
Aug 3, 2026	14.61	14.93	14.35	14.37	14.37	-1.58%	5,551,420
Jul 31, 2026	14.69	14.74	14.28	14.60	14.60	-0.14%	3,693,736
Jul 30, 2026	14.85	14.87	14.41	14.62	14.62	-1.62%	5,384,061
Jul 29, 2026	15.23	15.38	14.81	14.86	14.86	-3.32%	3,712,448
Jul 28, 2026	15.65	15.65	15.09	15.37	15.37	-0.65%	4,628,729
Jul 27, 2026	15.20	15.66	15.18	15.47	15.47	2.11%	7,922,736
Jul 24, 2026	14.69	15.28	14.59	15.15	15.15	4.48%	4,990,613
Jul 23, 2026	14.50	14.76	14.37	14.50	14.50	-1.02%	3,670,918
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