Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	10.12	10.16	9.96	9.96	9.96	-1.29%	820,251
Oct 16, 2026	10.10	10.12	9.94	10.09	10.09	-	3,934,218
Oct 15, 2026	10.20	10.25	9.91	10.09	10.09	-0.20%	8,076,960
Oct 14, 2026	10.22	10.26	10.00	10.11	10.11	-0.10%	3,479,370
Oct 13, 2026	10.35	10.41	10.04	10.12	10.12	-1.17%	5,668,426
Oct 12, 2026	10.16	10.32	10.10	10.24	10.24	1.19%	3,846,725
Oct 9, 2026	10.35	10.45	9.74	10.12	10.12	-7.07%	18,825,051
Oct 8, 2026	10.73	10.99	10.71	10.89	10.89	1.11%	4,664,016
Oct 7, 2026	10.96	11.07	10.77	10.77	10.77	-1.19%	6,604,235
Oct 6, 2026	10.58	11.06	10.56	10.90	10.90	3.51%	4,562,914
Oct 5, 2026	11.02	11.10	10.53	10.53	10.53	-3.04%	4,397,502
Oct 2, 2026	10.91	11.05	10.74	10.86	10.86	0.18%	6,954,080
Oct 1, 2026	10.89	10.97	10.57	10.84	10.84	0.09%	5,964,801
Sep 30, 2026	11.10	11.11	10.76	10.83	10.83	-1.37%	6,473,430
Sep 29, 2026	10.99	11.13	10.79	10.98	10.98	-0.54%	4,475,914
Sep 28, 2026	11.01	11.16	10.92	11.04	11.04	-0.63%	3,731,064
Sep 25, 2026	11.12	11.16	10.87	11.11	11.11	0.36%	3,288,978
Sep 24, 2026	11.17	11.24	11.04	11.07	11.07	-0.90%	2,968,966
Sep 23, 2026	11.36	11.36	11.11	11.17	11.17	-1.93%	2,509,548
Sep 22, 2026	11.43	11.57	11.35	11.39	11.39	0.09%	4,377,813
Sep 21, 2026	11.46	11.56	11.32	11.38	11.38	-0.61%	2,637,962
Sep 18, 2026	11.55	11.66	11.42	11.45	11.45	-1.12%	7,324,594
Sep 17, 2026	11.70	11.76	11.53	11.58	11.58	-0.77%	3,860,074
Sep 16, 2026	11.82	12.04	11.66	11.67	11.67	-1.52%	3,117,068
Sep 15, 2026	12.04	12.04	11.51	11.85	11.85	-0.50%	4,885,002
Sep 14, 2026	12.20	12.38	11.91	11.91	11.91	-1.89%	2,468,646
Sep 11, 2026	12.31	12.48	11.98	12.14	12.14	-0.49%	4,604,700
Sep 10, 2026	12.40	12.79	12.12	12.20	12.20	0.49%	5,566,271
Sep 9, 2026	12.13	12.23	12.00	12.14	12.14	0.41%	2,403,735
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