Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	14.07	14.19	13.97	14.09	14.09	-0.35%	2,381,634
Apr 28, 2026	13.95	14.20	13.91	14.14	14.14	1.36%	2,507,051
Apr 27, 2026	13.84	14.05	13.84	13.95	13.95	0.50%	2,054,228
Apr 24, 2026	13.64	13.94	13.52	13.88	13.88	1.76%	2,082,786
Apr 23, 2026	13.47	13.65	13.35	13.64	13.64	1.64%	2,130,158
Apr 22, 2026	13.21	13.45	13.15	13.42	13.42	2.29%	3,599,679
Apr 21, 2026	13.66	13.69	13.08	13.12	13.12	-3.10%	2,640,908
Apr 20, 2026	13.68	13.70	13.36	13.54	13.54	-1.46%	3,406,206
Apr 17, 2026	14.16	14.28	13.73	13.74	13.74	-2.76%	3,315,042
Apr 16, 2026	13.98	14.16	13.98	14.13	14.13	0.43%	2,901,949
Apr 15, 2026	13.87	14.08	13.81	14.07	14.07	1.08%	2,501,160
Apr 14, 2026	13.58	14.01	13.55	13.92	13.92	2.35%	2,931,791
Apr 13, 2026	13.51	13.74	13.37	13.60	13.60	0.37%	2,044,002
Apr 10, 2026	13.73	13.76	13.35	13.55	13.55	-1.60%	3,148,138
Apr 9, 2026	14.15	14.31	13.53	13.77	13.77	-2.48%	4,389,189
Apr 8, 2026	14.17	14.26	13.98	14.12	14.12	2.69%	2,570,253
Apr 7, 2026	13.86	13.95	13.63	13.75	13.75	-1.01%	2,728,720
Apr 6, 2026	13.78	14.09	13.66	13.89	13.89	-0.43%	1,901,951
Apr 2, 2026	13.56	13.99	13.55	13.95	13.95	0.65%	3,081,494
Apr 1, 2026	13.84	14.14	13.69	13.86	13.86	1.32%	3,053,345
Mar 31, 2026	13.53	13.80	13.30	13.68	13.68	2.09%	9,821,929
Mar 30, 2026	13.94	13.95	13.33	13.40	13.40	-3.04%	4,120,659
Mar 27, 2026	13.76	14.00	13.60	13.82	13.82	0.66%	2,520,380
Mar 26, 2026	13.70	14.11	13.64	13.73	13.73	-0.65%	2,360,802
Mar 25, 2026	14.07	14.12	13.77	13.82	13.82	-0.93%	2,542,186
Mar 24, 2026	13.84	14.11	13.68	13.95	13.95	0.43%	2,739,933
Mar 23, 2026	13.88	14.17	13.67	13.89	13.89	1.09%	2,657,608
Mar 20, 2026	14.12	14.23	13.68	13.74	13.74	-2.83%	5,753,991
Mar 19, 2026	14.13	14.37	13.86	14.14	14.14	-1.26%	3,021,824
Mar 18, 2026	14.51	14.57	14.24	14.32	14.32	-1.58%	2,846,305
Mar 17, 2026	14.27	14.59	14.17	14.55	14.55	2.61%	2,917,158
Mar 16, 2026	14.20	14.49	14.10	14.18	14.18	1.72%	2,248,526
Mar 13, 2026	13.98	14.17	13.82	13.94	13.94	0.29%	3,223,820
Mar 12, 2026	14.18	14.52	13.90	13.90	13.90	-4.07%	5,311,016
Mar 11, 2026	14.20	14.56	14.12	14.49	14.49	1.19%	3,726,195
Mar 10, 2026	14.88	14.88	14.29	14.32	14.32	-0.90%	4,647,624
Mar 9, 2026	14.78	14.84	13.80	14.45	14.45	-2.96%	5,624,176
Mar 6, 2026	14.36	14.90	14.23	14.89	14.89	1.09%	3,360,839
Mar 5, 2026	14.91	14.98	14.48	14.73	14.73	-2.26%	5,569,785
Mar 4, 2026	14.91	15.17	14.68	15.07	15.07	0.53%	3,573,766
Mar 3, 2026	14.85	15.19	14.66	14.99	14.99	-0.93%	3,690,505
Mar 2, 2026	15.29	15.34	15.00	15.13	15.13	-1.11%	4,289,708
Feb 27, 2026	15.06	15.53	15.04	15.30	15.30	0.86%	5,345,010
Feb 26, 2026	15.19	15.24	14.86	15.17	15.17	0.33%	3,629,025
Feb 25, 2026	15.49	15.50	15.06	15.12	15.12	-1.56%	2,413,173
Feb 24, 2026	15.30	15.48	15.09	15.36	15.36	-0.52%	3,564,245
Feb 23, 2026	15.07	15.70	15.01	15.44	15.44	3.62%	4,593,532
Feb 20, 2026	14.74	15.09	14.53	14.90	14.90	-0.33%	6,656,989
Feb 19, 2026	15.43	15.91	14.80	14.95	14.95	-9.72%	12,212,450
Feb 18, 2026	16.50	16.78	16.36	16.56	16.56	-0.48%	7,395,058