Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.71	16.00	15.48	15.86	15.86	0.95%	4,991,823
Jun 26, 2026	15.49	15.83	15.28	15.71	15.71	1.95%	13,521,534
Jun 25, 2026	14.82	15.44	14.70	15.41	15.41	4.90%	6,554,154
Jun 24, 2026	13.98	15.05	13.89	14.69	14.69	6.14%	6,846,427
Jun 23, 2026	13.94	14.15	13.74	13.84	13.84	-1.07%	3,235,982
Jun 22, 2026	13.60	14.00	13.55	13.99	13.99	2.49%	2,948,320
Jun 18, 2026	13.81	14.05	13.45	13.65	13.65	0.22%	3,482,939
Jun 17, 2026	13.70	13.96	13.56	13.62	13.62	-0.95%	3,724,278
Jun 16, 2026	13.73	14.04	13.62	13.75	13.75	1.03%	6,138,039
Jun 15, 2026	13.89	14.30	13.46	13.61	13.61	1.34%	5,096,609
Jun 12, 2026	12.98	13.43	12.83	13.43	13.43	3.79%	3,413,180
Jun 11, 2026	13.22	13.32	12.94	12.94	12.94	-1.22%	3,407,213
Jun 10, 2026	12.98	13.21	12.86	13.10	13.10	1.87%	4,984,286
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