Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
9.24
+0.22 (2.50%)
Nov 9, 2026, 10:50 AM EST - Market open
Brookdale Senior Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.05 | 9.41 | 9.03 | 9.24 | 9.24 | 2.50% | 2,293,508 |
| Nov 6, 2026 | 9.73 | 10.11 | 8.85 | 9.01 | 9.01 | -16.65% | 25,483,632 |
| Nov 5, 2026 | 11.26 | 11.45 | 10.46 | 10.81 | 10.81 | -3.40% | 9,322,061 |
| Nov 4, 2026 | 10.53 | 11.21 | 10.43 | 11.19 | 11.19 | 7.91% | 5,735,837 |
| Nov 3, 2026 | 10.47 | 10.65 | 10.31 | 10.37 | 10.37 | -0.67% | 5,058,013 |
| Nov 2, 2026 | 10.29 | 10.55 | 10.24 | 10.44 | 10.44 | 0.48% | 5,472,403 |
| Oct 30, 2026 | 10.30 | 10.44 | 10.30 | 10.39 | 10.39 | 1.17% | 5,487,397 |
| Oct 29, 2026 | 10.12 | 10.36 | 10.04 | 10.27 | 10.27 | 2.91% | 4,206,984 |
| Oct 28, 2026 | 9.53 | 9.99 | 9.46 | 9.98 | 9.98 | 4.72% | 5,355,842 |
| Oct 27, 2026 | 9.71 | 9.81 | 9.50 | 9.53 | 9.53 | -2.36% | 9,950,667 |
| Oct 26, 2026 | 10.11 | 10.23 | 9.70 | 9.76 | 9.76 | -3.17% | 4,988,015 |
| Oct 23, 2026 | 10.25 | 10.26 | 10.00 | 10.08 | 10.08 | -1.08% | 3,665,550 |
| Oct 22, 2026 | 10.11 | 10.25 | 10.02 | 10.19 | 10.19 | 1.09% | 3,510,714 |
| Oct 21, 2026 | 10.07 | 10.16 | 10.01 | 10.08 | 10.08 | 0.10% | 4,112,637 |
| Oct 20, 2026 | 9.94 | 10.23 | 9.92 | 10.07 | 10.07 | 2.13% | 3,242,165 |
| Oct 19, 2026 | 10.12 | 10.16 | 9.84 | 9.86 | 9.86 | -2.28% | 5,027,982 |
| 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 |