Brookdale Senior Living Inc. (BKDT)
77.60
0.00 (0.00%)
Inactive · Last trade price
on Mar 27, 2025
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 5 |
| Mar 27, 2025 | 77.54 | 78.58 | 77.42 | 77.60 | 77.60 | -2.62% | 1,070,916 |
| Mar 26, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 25, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 24, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 21, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 20, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 19, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 7 |
| Mar 18, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 5 |
| Mar 17, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 11 |
| Mar 14, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 7 |
| Mar 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 49 |
| Mar 12, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 27 |
| Mar 11, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 15 |
| Mar 10, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | - |
| Mar 7, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 7 |
| Mar 6, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 174,017 |
| Mar 5, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 10,727 |
| Mar 4, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 41 |
| Mar 3, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 28 |
| Feb 28, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 8 |
| Feb 27, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - | 28 |
| Feb 26, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 8.82% | 22,524 |
| Feb 25, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - | 90 |
| Feb 24, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - | 18 |
| 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 |