Brookdale Senior Living Inc. (BKDT)
NYSE: BKDT · Real-Time Price · USD
70.01
0.00 (0.00%)
Dec 18, 2024, 2:28 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 32 |
| Dec 19, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 20 |
| Dec 18, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -3.43% | 253 |
| Dec 17, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Dec 16, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.50% | 100 |
| Dec 13, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.67% | 100 |
| Dec 12, 2024 | 72.53 | 72.53 | 71.66 | 71.66 | 71.66 | -4.68% | 247 |
| Dec 11, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - | - |
| Dec 10, 2024 | 75.15 | 75.18 | 75.15 | 75.18 | 75.18 | 1.58% | 473 |
| Dec 9, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 2 |
| Dec 6, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 22 |
| Dec 5, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 200,001 |
| Dec 4, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | - |
| Dec 3, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | - |
| Dec 2, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | - |
| Nov 29, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | - |
| Nov 27, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 6 |
| Nov 26, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 6 |
| Nov 25, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | - |
| Nov 22, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 61 |
| Nov 21, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 3 |
| Nov 20, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 4 |
| Nov 19, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 100,055 |
| Nov 18, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 1 |
| Nov 15, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 21 |
| Nov 14, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -3.23% | 115 |
| Nov 13, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.59 | - | - |
| Nov 12, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.59 | - | 1 |
| Nov 11, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.59 | - | 39,233 |
| Nov 8, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.59 | - | 95 |
| Nov 7, 2024 | 76.53 | 76.53 | 76.48 | 76.48 | 75.59 | -10.01% | 222 |
| Nov 6, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.00 | - | - |
| Nov 5, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.00 | - | - |
| Nov 4, 2024 | 85.40 | 85.40 | 84.99 | 84.99 | 84.00 | -1.23% | 559 |
| Nov 1, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 31, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 30, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 29, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 28, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 35 |
| Oct 25, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 24, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 23, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 64 |
| Oct 22, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.05 | - | 1 |
| Oct 21, 2024 | 86.02 | 86.05 | 86.02 | 86.05 | 85.05 | -5.93% | 401 |
| Oct 18, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 90.40 | - | 3 |
| Oct 17, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 90.40 | - | 2 |
| Oct 16, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 90.40 | 9.94% | 215 |
| Oct 15, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.23 | 0.47% | 102 |
| Oct 14, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 81.84 | 6.30% | 513 |
| Oct 11, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.99 | - | 3 |
| Oct 10, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 76.99 | - | 41,761 |
| Oct 9, 2024 | 77.44 | 77.90 | 77.39 | 77.90 | 76.99 | -9.40% | 777 |
| Oct 8, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 84.98 | - | 50,049 |
| Oct 7, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 84.98 | - | 12 |
| Oct 4, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 84.98 | - | 5 |
| Oct 3, 2024 | 90.31 | 90.31 | 85.98 | 85.98 | 84.98 | -5.99% | 1,003 |
| Oct 2, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 90.39 | - | - |
| Oct 1, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 90.39 | - | - |
| Sep 30, 2024 | 91.49 | 91.49 | 91.46 | 91.46 | 90.39 | 0.47% | 10,283 |
| Sep 27, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 89.97 | - | 33,600 |
| Sep 26, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 89.97 | - | 20,555 |
| Sep 25, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 89.97 | - | - |
| Sep 24, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 89.97 | - | 1 |
| Sep 23, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 89.97 | 1.99% | 100 |
| Sep 20, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.21 | - | - |
| Sep 19, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.21 | - | 3 |
| Sep 18, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.21 | - | - |
| Sep 17, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.21 | - | - |
| Sep 16, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 88.21 | -1.34% | 288 |
| Sep 13, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.40 | - | 51 |
| Sep 12, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.40 | - | 44 |
| Sep 11, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.40 | -5.63% | 612 |
| Sep 10, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | 15 |
| Sep 9, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | - |
| Sep 6, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | 414,907 |
| Sep 5, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | 7 |
| Sep 4, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | - |
| Sep 3, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | - | - |
| Aug 30, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.74 | -3.26% | 110 |
| Aug 29, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 97.93 | - | 7 |
| Aug 28, 2024 | 99.47 | 99.47 | 99.09 | 99.09 | 97.93 | 2.37% | 506 |
| Aug 27, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 95.67 | - | - |
| Aug 26, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 95.67 | 4.24% | 14,657 |
| Aug 23, 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 91.78 | - | 1 |
| Aug 22, 2024 | 92.85 | 92.86 | 92.85 | 92.86 | 91.78 | -2.16% | 253 |
| Aug 21, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | - | 3 |
| Aug 20, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | - | - |
| Aug 19, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | - | 196 |
| Aug 16, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | - | 3 |
| Aug 15, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | - | 1 |
| Aug 14, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.80 | -0.14% | 132 |
| Aug 13, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 93.07 | 0.86% | 100 |
| Aug 12, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 92.28 | - | 4 |
| Aug 9, 2024 | 91.66 | 94.24 | 91.66 | 94.23 | 92.28 | -4.38% | 300 |
| Aug 8, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 96.51 | - | - |
| Aug 7, 2024 | 99.59 | 99.59 | 98.55 | 98.55 | 96.51 | 0.24% | 1,051 |
| Aug 6, 2024 | 98.32 | 98.32 | 97.86 | 98.31 | 96.27 | 0.34% | 500 |
| Aug 5, 2024 | 101.24 | 101.24 | 97.80 | 97.98 | 95.95 | -6.25% | 1,001 |
| Aug 2, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 102.35 | - | - |
| Aug 1, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 102.35 | - | 200 |