Brookdale Senior Living Inc. (BKDT)
NYSE: BKDT · Real-Time Price · USD · Units
73.23
-0.53 (-0.72%)
Feb 21, 2025, 3:59 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.72% | 22,138 |
| Feb 20, 2025 | 73.75 | 73.76 | 73.75 | 73.76 | 73.76 | -0.86% | 399 |
| Feb 19, 2025 | 73.76 | 74.40 | 73.76 | 74.40 | 74.40 | 3.46% | 469 |
| Feb 18, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - | 61 |
| Feb 14, 2025 | 70.55 | 71.91 | 70.55 | 71.91 | 71.91 | -0.88% | 378 |
| Feb 13, 2025 | 69.32 | 72.55 | 69.16 | 72.55 | 71.68 | 11.03% | 735 |
| Feb 12, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 64.56 | 4.33% | 215 |
| Feb 11, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 61.88 | - | 230,194 |
| Feb 10, 2025 | 62.38 | 62.63 | 62.38 | 62.63 | 61.88 | -3.23% | 259 |
| Feb 7, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 63.94 | - | 57 |
| Feb 6, 2025 | 67.37 | 67.37 | 64.72 | 64.72 | 63.94 | -5.75% | 6,463 |
| Feb 5, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 67.84 | - | 64 |
| Feb 4, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 67.84 | - | 77,932 |
| Feb 3, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 67.84 | - | 3,192 |
| Jan 31, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 67.84 | - | 2,019 |
| Jan 30, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 67.84 | -0.25% | 4,890 |
| Jan 29, 2025 | 68.00 | 68.84 | 67.01 | 68.84 | 68.01 | -0.17% | 3,342 |
| Jan 28, 2025 | 69.01 | 69.50 | 68.29 | 68.96 | 68.13 | - | 2,485 |
| Jan 27, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.13 | - | 6 |
| Jan 24, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.13 | 0.01% | 101 |
| Jan 23, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.12 | - | 200,019 |
| Jan 22, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.12 | - | 3 |
| Jan 21, 2025 | 68.96 | 68.96 | 68.95 | 68.95 | 68.12 | -0.91% | 294 |
| Jan 17, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | - |
| Jan 16, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | 43 |
| Jan 15, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | - |
| Jan 14, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | 16,286 |
| Jan 13, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | - |
| Jan 10, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | - | 17,500 |
| Jan 8, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 68.74 | -0.64% | 100 |
| Jan 7, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.19 | - | 73 |
| Jan 6, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.19 | - | - |
| Jan 3, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.19 | - | 6 |
| Jan 2, 2025 | 67.99 | 70.03 | 67.99 | 70.03 | 69.19 | 1.43% | 332 |
| Dec 31, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | - | - |
| Dec 30, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | - | 54 |
| Dec 27, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | - | - |
| Dec 26, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | - | - |
| Dec 24, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | - | - |
| Dec 23, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.21 | -1.39% | 152 |
| Dec 20, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.17 | - | 32 |
| Dec 19, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.17 | - | 20 |
| Dec 18, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.17 | -3.43% | 253 |
| Dec 17, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.63 | - | - |
| Dec 16, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.63 | 0.50% | 100 |
| Dec 13, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.27 | 0.67% | 100 |
| Dec 12, 2024 | 72.53 | 72.53 | 71.66 | 71.66 | 70.80 | -4.68% | 247 |
| Dec 11, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.28 | - | - |
| Dec 10, 2024 | 75.15 | 75.18 | 75.15 | 75.18 | 74.28 | 1.58% | 473 |
| Dec 9, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 2 |
| Dec 6, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 22 |
| Dec 5, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 200,001 |
| Dec 4, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | - |
| Dec 3, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | - |
| Dec 2, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | - |
| Nov 29, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | - |
| Nov 27, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 6 |
| Nov 26, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 6 |
| Nov 25, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | - |
| Nov 22, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 61 |
| Nov 21, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 3 |
| Nov 20, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 4 |
| Nov 19, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 100,055 |
| Nov 18, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 1 |
| Nov 15, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | - | 21 |
| Nov 14, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.12 | -3.23% | 115 |
| Nov 13, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.68 | - | - |
| Nov 12, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.68 | - | 1 |
| Nov 11, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.68 | - | 39,233 |
| Nov 8, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.68 | - | 95 |
| Nov 7, 2024 | 76.53 | 76.53 | 76.48 | 76.48 | 74.68 | -10.01% | 222 |
| Nov 6, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 82.99 | - | - |
| Nov 5, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 82.99 | - | - |
| Nov 4, 2024 | 85.40 | 85.40 | 84.99 | 84.99 | 82.99 | -1.23% | 559 |
| Nov 1, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 31, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 30, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 29, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 28, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 35 |
| Oct 25, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 24, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 23, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 64 |
| Oct 22, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 84.02 | - | 1 |
| Oct 21, 2024 | 86.02 | 86.05 | 86.02 | 86.05 | 84.02 | -5.93% | 401 |
| Oct 18, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 89.31 | - | 3 |
| Oct 17, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 89.31 | - | 2 |
| Oct 16, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 89.31 | 9.94% | 215 |
| Oct 15, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.24 | 0.47% | 102 |
| Oct 14, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 80.86 | 6.30% | 513 |
| Oct 11, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.06 | - | 3 |
| Oct 10, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.06 | - | 41,761 |
| Oct 9, 2024 | 77.44 | 77.90 | 77.39 | 77.90 | 76.06 | -9.40% | 777 |
| Oct 8, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 83.95 | - | 50,049 |
| Oct 7, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 83.95 | - | 12 |
| Oct 4, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 83.95 | - | 5 |
| Oct 3, 2024 | 90.31 | 90.31 | 85.98 | 85.98 | 83.95 | -5.99% | 1,003 |
| Oct 2, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 89.31 | - | - |
| Oct 1, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 89.31 | - | - |
| Sep 30, 2024 | 91.49 | 91.49 | 91.46 | 91.46 | 89.31 | 0.47% | 10,283 |
| Sep 27, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 88.89 | - | 33,600 |