Brookdale Senior Living (BKD)
NYSE:BKD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
13.56
13.99
13.55
13.95
13.95
+0.65%
3,081,627
0.62
Apr 01, 2026
13.84
14.14
13.69
13.86
13.86
+1.32%
3,370,019
0.68
Mar 31, 2026
13.53
13.80
13.30
13.68
13.68
+2.09%
9,842,576
2.04
Mar 30, 2026
13.94
13.95
13.33
13.40
13.40
-3.04%
4,120,989
0.86
Mar 27, 2026
13.76
14.00
13.60
13.82
13.82
+0.66%
2,536,336
0.53
Mar 26, 2026
13.70
14.11
13.64
13.73
13.73
-0.65%
2,360,806
0.50
Mar 25, 2026
14.07
14.12
13.77
13.82
13.82
-0.93%
2,542,187
0.54
Mar 24, 2026
13.84
14.11
13.68
13.95
13.95
+0.43%
2,739,934
0.58
Mar 23, 2026
13.88
14.17
13.67
13.89
13.89
+1.09%
2,658,559
0.57
Mar 20, 2026
14.12
14.23
13.68
13.74
13.74
-2.83%
5,849,592
1.26
Mar 19, 2026
14.13
14.37
13.86
14.14
14.14
-1.26%
3,021,829
0.65
Mar 18, 2026
14.51
14.57
14.24
14.32
14.32
-1.58%
2,846,335
0.61
Mar 17, 2026
14.27
14.59
14.17
14.55
14.55
+2.61%
2,920,363
0.63
Mar 16, 2026
14.20
14.49
14.10
14.18
14.18
+1.72%
2,248,533
0.48
Mar 13, 2026
13.98
14.17
13.82
13.94
13.94
+0.29%
3,223,820
0.69
Mar 12, 2026
14.18
14.52
13.90
13.90
13.90
-4.07%
5,311,036
1.15
Mar 11, 2026
14.20
14.56
14.12
14.49
14.49
+1.19%
3,726,275
0.81
Mar 10, 2026
14.88
14.88
14.29
14.32
14.32
-0.90%
4,647,625
1.01
Mar 09, 2026
14.78
14.84
13.80
14.45
14.45
-2.96%
5,624,291
1.24
Mar 06, 2026
14.36
14.90
14.23
14.89
14.89
+1.09%
3,360,903
0.74
Mar 05, 2026
14.91
14.98
14.48
14.73
14.73
-2.26%
5,569,857
1.24
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
Rows: