Brookdale Senior Living Inc. (BKD)
NYSE:BKD
Want to see BKD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 25, 2026
14.82
15.44
14.70
15.41
15.41
+4.90%
6,556,074
1.80
Jun 24, 2026
13.98
15.05
13.89
14.69
14.69
+6.14%
6,847,412
1.92
Jun 23, 2026
13.94
14.15
13.74
13.84
13.84
-1.07%
3,235,984
0.91
Jun 22, 2026
13.60
14.00
13.55
13.99
13.99
+2.49%
2,948,813
0.83
Jun 18, 2026
13.81
14.05
13.45
13.65
13.65
+0.22%
3,537,610
0.98
Jun 17, 2026
13.70
13.96
13.56
13.62
13.62
-0.95%
3,724,279
1.04
Jun 16, 2026
13.73
14.04
13.62
13.75
13.75
+1.03%
6,138,682
1.74
Jun 15, 2026
13.89
14.30
13.46
13.61
13.61
+1.34%
5,096,609
1.46
Jun 12, 2026
12.98
13.43
12.83
13.43
13.43
+3.79%
3,415,820
0.98
Jun 11, 2026
13.22
13.32
12.94
12.94
12.94
-1.22%
3,408,885
0.98
Jun 10, 2026
12.98
13.21
12.86
13.10
13.10
+1.87%
4,984,375
1.43
Jun 09, 2026
12.20
13.03
12.13
12.86
12.86
+8.34%
6,460,498
1.88
Jun 08, 2026
12.39
12.39
11.74
11.87
11.87
-3.81%
5,092,369
1.49
Jun 05, 2026
12.07
12.51
12.07
12.34
12.34
+3.78%
4,300,674
1.25
Jun 04, 2026
12.37
12.47
11.71
11.89
11.89
-2.94%
6,329,835
1.86
Jun 03, 2026
12.08
12.29
12.04
12.25
12.25
+1.66%
3,804,729
1.11
Jun 02, 2026
12.22
12.42
11.90
12.05
12.05
-1.15%
5,079,917
1.49
Jun 01, 2026
12.69
12.76
12.17
12.19
12.19
-5.28%
6,133,413
1.82
May 29, 2026
12.98
13.15
12.86
12.87
12.87
-1.23%
2,833,309
0.84
May 28, 2026
13.45
13.51
13.00
13.03
13.03
-3.48%
2,975,822
0.87
May 27, 2026
13.50
13.61
13.35
13.50
13.50
+0.15%
2,129,614
0.62
May 26, 2026
13.33
13.53
13.30
13.48
13.48
+1.35%
2,384,643
0.69
May 22, 2026
13.44
13.56
13.19
13.30
13.30
-0.60%
2,161,340
0.62
May 21, 2026
13.21
13.44
13.05
13.38
13.38
+0.30%
2,802,877
0.80
May 20, 2026
13.33
13.51
13.22
13.34
13.34
+0.68%
3,308,550
0.93
May 19, 2026
13.37
13.54
13.09
13.25
13.25
-0.23%
3,077,328
0.83
May 18, 2026
12.98
13.40
12.98
13.28
13.28
+1.84%
3,996,019
1.06
May 15, 2026
13.17
13.24
12.85
13.04
13.04
-1.29%
4,576,984
1.20
May 14, 2026
12.92
13.33
12.92
13.21
13.21
+2.72%
3,667,416
0.98
May 13, 2026
12.96
13.09
12.60
12.86
12.86
-0.92%
3,394,390
0.89
May 12, 2026
12.92
13.18
12.83
12.98
12.98
+1.33%
2,685,635
0.69
May 11, 2026
13.04
13.29
12.64
12.81
12.81
-1.31%
4,741,302
1.22
May 08, 2026
13.76
14.03
12.90
12.98
12.98
-4.28%
5,118,215
1.32
May 07, 2026
13.23
13.79
12.66
13.56
13.56
-4.37%
9,845,276
2.58
May 06, 2026
14.10
14.40
14.00
14.18
14.18
+1.07%
3,586,656
0.92
May 05, 2026
14.10
14.11
13.91
14.03
14.03
+0.07%
1,753,464
0.44
May 04, 2026
14.18
14.27
13.86
14.02
14.02
-2.09%
2,763,438
0.68
May 01, 2026
14.39
14.56
14.27
14.32
14.32
-0.28%
2,575,914
0.63
Apr 30, 2026
14.08
14.40
13.96
14.36
14.36
+1.92%
3,542,939
0.84
Apr 29, 2026
14.07
14.19
13.97
14.09
14.09
-0.35%
2,381,692
0.56
Apr 28, 2026
13.95
14.20
13.91
14.14
14.14
+1.36%
2,520,678
0.57
Apr 27, 2026
13.84
14.05
13.84
13.95
13.95
+0.50%
2,055,646
0.46
Apr 24, 2026
13.64
13.94
13.52
13.88
13.88
+1.76%
2,138,812
0.47
Apr 23, 2026
13.47
13.65
13.35
13.64
13.64
+1.64%
2,133,124
0.47
Apr 22, 2026
13.21
13.45
13.15
13.42
13.42
+2.29%
3,602,184
0.78
Apr 21, 2026
13.66
13.69
13.08
13.12
13.12
-3.10%
2,643,242
0.57
Apr 20, 2026
13.68
13.70
13.36
13.54
13.54
-1.46%
3,422,860
0.73
Apr 17, 2026
14.16
14.28
13.73
13.74
13.74
-2.76%
3,317,098
0.71
Apr 16, 2026
13.98
14.16
13.98
14.13
14.13
+0.43%
2,902,032
0.62
Apr 15, 2026
13.87
14.08
13.81
14.07
14.07
+1.08%
2,501,177
0.53
Rows: