Education
About Us
Working with TipRanks
Follow Us
Brookdale Senior Living (BKD)
NYSE:BKD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
14.91
15.17
14.68
15.07
15.07
+0.53%
3,606,936
0.80
Mar 03, 2026
14.85
15.19
14.66
14.99
14.99
-0.93%
3,690,948
0.82
Mar 02, 2026
15.29
15.34
15.00
15.13
15.13
-1.11%
4,290,671
0.96
Feb 27, 2026
15.06
15.53
15.04
15.30
15.30
+0.86%
5,353,201
1.21
Feb 26, 2026
15.19
15.24
14.86
15.17
15.17
+0.33%
3,634,023
0.82
Feb 25, 2026
15.49
15.50
15.06
15.12
15.12
-1.56%
2,413,277
0.55
Feb 24, 2026
15.30
15.48
15.09
15.36
15.36
-0.52%
3,565,002
0.82
Feb 23, 2026
15.07
15.70
15.01
15.44
15.44
+3.62%
4,596,726
1.07
Feb 20, 2026
14.74
15.09
14.53
14.90
14.90
-0.33%
6,674,179
1.55
Feb 19, 2026
15.43
15.91
14.80
14.95
14.95
-9.72%
12,232,190
2.90
Feb 18, 2026
16.50
16.78
16.36
16.56
16.56
-0.48%
7,404,585
1.75
Feb 17, 2026
16.50
17.09
16.40
16.64
16.64
+0.79%
8,133,337
1.96
Feb 16, 2026
16.27
16.57
16.08
16.51
16.51
0.00%
0
0.00
Feb 13, 2026
16.27
16.57
16.08
16.51
16.51
+1.23%
6,761,352
1.62
Feb 12, 2026
16.90
17.00
16.27
16.31
16.31
-2.74%
6,275,215
1.52
Feb 11, 2026
16.49
16.87
16.21
16.77
16.77
+3.01%
7,001,764
1.73
Feb 10, 2026
16.23
16.38
16.14
16.29
16.29
+0.06%
3,219,699
0.79
Feb 09, 2026
16.10
16.49
16.04
16.28
16.28
+0.99%
6,063,563
1.51
Feb 06, 2026
15.74
16.24
15.41
16.12
16.12
+4.27%
9,338,080
2.37
Feb 05, 2026
14.98
15.55
14.90
15.46
15.46
+3.76%
5,245,818
1.30
Feb 04, 2026
16.00
16.00
14.86
14.90
14.90
-5.93%
8,626,183
2.17
Feb 03, 2026
15.75
15.98
15.50
15.84
15.84
+1.21%
6,473,168
1.66
Feb 02, 2026
15.06
16.37
14.95
15.65
15.65
+4.33%
9,100,530
2.39
Jan 30, 2026
14.47
15.06
14.38
15.00
15.00
+3.45%
7,811,193
2.08
Jan 29, 2026
13.66
14.63
13.31
14.50
14.50
+10.60%
8,956,927
2.45
Jan 28, 2026
12.81
13.21
12.81
13.11
13.11
+1.47%
5,416,137
1.49
Jan 27, 2026
12.87
13.13
12.76
12.92
12.92
+1.02%
5,997,683
1.67
Jan 26, 2026
12.88
13.19
12.72
12.79
12.79
-1.24%
3,780,285
1.05
Jan 23, 2026
12.62
13.09
12.59
12.95
12.95
+1.65%
8,817,168
2.53
Jan 22, 2026
12.67
12.78
12.51
12.74
12.74
+1.51%
4,838,130
1.41
Jan 21, 2026
12.23
12.60
12.09
12.55
12.55
+3.72%
6,191,896
1.83
Jan 20, 2026
12.16
12.20
12.00
12.10
12.10
-0.82%
3,773,485
1.13
Jan 19, 2026
11.46
12.31
11.31
12.20
12.20
0.00%
0
0.00
Jan 16, 2026
11.46
12.31
11.31
12.20
12.20
+8.44%
8,103,488
2.49
Jan 15, 2026
11.25
11.47
11.09
11.25
11.25
+0.99%
4,779,538
1.49
Jan 14, 2026
11.21
11.28
10.83
11.14
11.14
-0.54%
4,667,147
1.47
Jan 13, 2026
11.12
11.22
10.84
11.20
11.20
+1.27%
4,917,754
1.58
Jan 12, 2026
11.05
11.22
10.94
11.06
11.06
+0.45%
4,156,913
1.35
Jan 09, 2026
11.03
11.26
10.98
11.01
11.01
-1.70%
2,230,414
0.72
Jan 08, 2026
11.25
11.27
11.09
11.20
11.20
-0.44%
3,153,082
1.03
Jan 07, 2026
11.36
11.50
11.22
11.25
11.25
-0.53%
5,158,449
1.70
Jan 06, 2026
11.37
11.64
11.12
11.31
11.31
+4.34%
7,313,960
2.40
Jan 05, 2026
10.90
10.93
10.59
10.84
10.84
0.00%
2,190,893
0.72
Jan 02, 2026
10.72
11.00
10.58
10.84
10.84
+0.46%
2,321,233
0.76
Jan 01, 2026
10.77
10.80
10.64
10.79
10.79
0.00%
0
0.00
Dec 31, 2025
10.77
10.80
10.64
10.79
10.79
+0.28%
2,269,827
0.72
Dec 30, 2025
10.86
10.87
10.70
10.76
10.76
-0.65%
1,886,396
0.60
Dec 29, 2025
10.88
10.89
10.75
10.83
10.83
-0.55%
1,184,713
0.37
Dec 26, 2025
10.94
11.03
10.79
10.89
10.89
0.00%
1,781,809
0.56
Dec 25, 2025
11.01
11.04
10.81
10.89
10.89
0.00%
0
0.00
Rows: