Education
About Us
Working with TipRanks
Follow Us
Brookdale Senior Living (BKD)
NYSE:BKD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
10.68
10.81
10.63
10.79
10.79
+1.12%
3,223,469
0.96
Dec 18, 2025
10.71
10.78
10.57
10.67
10.67
+1.14%
3,110,427
0.92
Dec 17, 2025
10.48
10.63
10.43
10.55
10.55
+0.57%
4,085,998
1.22
Dec 16, 2025
10.37
10.59
10.31
10.49
10.49
+1.84%
3,443,780
1.03
Dec 15, 2025
10.29
10.43
10.22
10.30
10.30
+0.29%
2,325,571
0.69
Dec 12, 2025
10.27
10.39
10.23
10.27
10.27
+0.29%
2,160,087
0.65
Dec 11, 2025
10.48
10.56
10.11
10.24
10.24
-2.10%
4,295,755
1.30
Dec 10, 2025
10.62
10.69
10.45
10.46
10.46
-1.13%
2,194,187
0.66
Dec 09, 2025
10.78
10.89
10.54
10.58
10.58
-1.03%
2,409,829
0.72
Dec 08, 2025
10.80
11.00
10.67
10.69
10.69
-0.83%
3,560,660
1.07
Dec 05, 2025
10.64
10.80
10.56
10.78
10.78
+1.32%
3,225,515
0.97
Dec 04, 2025
10.59
10.72
10.53
10.64
10.64
+0.28%
2,990,115
0.91
Dec 03, 2025
10.96
10.99
10.48
10.61
10.61
-3.46%
4,011,155
1.22
Dec 02, 2025
11.20
11.20
10.93
10.99
10.99
-0.81%
1,851,607
0.56
Dec 01, 2025
11.08
11.19
11.01
11.08
11.08
-0.45%
2,667,625
0.81
Nov 28, 2025
11.19
11.24
11.00
11.13
11.13
+0.09%
1,216,495
0.37
Nov 26, 2025
11.24
11.33
11.10
11.12
11.12
-1.16%
1,886,130
0.57
Nov 25, 2025
11.34
11.38
11.11
11.25
11.25
0.00%
7,487,919
2.32
Nov 24, 2025
10.80
11.32
10.70
11.25
11.25
+4.17%
6,671,492
2.12
Nov 21, 2025
10.54
10.86
10.43
10.80
10.80
+3.05%
8,004,414
2.62
Nov 20, 2025
10.65
10.76
10.44
10.48
10.48
-0.10%
2,918,389
0.94
Nov 19, 2025
10.59
10.61
10.37
10.49
10.49
-0.76%
2,813,513
0.90
Nov 18, 2025
10.50
10.71
10.40
10.57
10.57
+0.76%
5,184,467
1.67
Nov 17, 2025
10.75
11.00
10.37
10.49
10.49
+0.58%
3,233,362
1.04
Nov 14, 2025
10.33
10.48
10.19
10.43
10.43
+0.87%
2,840,044
0.92
Nov 13, 2025
10.48
10.51
10.18
10.34
10.34
-1.62%
3,507,539
1.14
Nov 12, 2025
10.25
10.58
10.11
10.51
10.51
+2.94%
4,144,666
1.37
Nov 11, 2025
9.89
10.24
9.87
10.21
10.21
+3.03%
4,111,120
1.37
Nov 10, 2025
9.61
10.23
9.46
9.91
9.91
+5.09%
10,499,880
3.66
Nov 07, 2025
8.85
9.56
8.02
9.43
9.43
+3.51%
5,458,793
1.93
Nov 06, 2025
9.15
9.27
9.07
9.11
9.11
-1.73%
2,443,209
0.86
Nov 05, 2025
9.24
9.28
9.07
9.27
9.27
+1.09%
2,470,390
0.84
Nov 04, 2025
9.04
9.36
9.04
9.17
9.17
0.00%
4,627,894
1.60
Nov 03, 2025
9.22
9.24
9.06
9.17
9.17
-1.08%
2,470,273
0.85
Oct 31, 2025
9.23
9.38
9.18
9.27
9.27
+0.22%
3,909,294
1.37
Oct 30, 2025
8.95
9.28
8.95
9.25
9.25
+3.35%
4,029,412
1.43
Oct 29, 2025
8.80
9.18
8.80
8.95
8.95
+1.36%
4,031,120
1.44
Oct 28, 2025
8.81
8.84
8.63
8.83
8.83
+0.91%
1,799,961
0.64
Oct 27, 2025
8.80
8.93
8.74
8.75
8.75
-0.91%
1,909,124
0.68
Oct 24, 2025
8.81
8.93
8.74
8.83
8.83
+1.26%
1,966,862
0.70
Oct 23, 2025
8.62
8.77
8.60
8.72
8.72
+0.23%
1,234,842
0.44
Oct 22, 2025
8.69
8.73
8.56
8.70
8.70
+1.05%
2,045,233
0.73
Oct 21, 2025
8.80
8.80
8.56
8.61
8.61
-1.82%
1,337,181
0.48
Oct 20, 2025
8.68
8.80
8.62
8.77
8.77
+1.04%
1,295,851
0.46
Oct 17, 2025
8.65
8.76
8.59
8.68
8.68
+0.23%
2,187,624
0.77
Oct 16, 2025
8.81
8.85
8.56
8.66
8.66
-1.70%
1,945,050
0.69
Oct 15, 2025
8.75
8.82
8.63
8.81
8.81
+0.80%
1,517,051
0.53
Oct 14, 2025
8.71
8.91
8.63
8.74
8.74
+0.23%
2,686,940
0.94
Oct 13, 2025
8.59
8.78
8.59
8.72
8.72
+1.51%
1,958,214
0.68
Oct 10, 2025
8.90
8.90
8.59
8.59
8.59
-3.27%
2,966,410
1.03
Rows: