Education
About Us
Working with TipRanks
Follow Us
Brookdale Senior Living (BKD)
NYSE:BKD
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
11.01
11.04
10.81
10.89
10.89
-0.91%
1,170,237
0.36
Dec 23, 2025
10.73
11.17
10.72
10.99
10.99
+2.14%
2,797,022
0.86
Dec 22, 2025
10.74
10.97
10.73
10.76
10.76
-0.28%
3,586,048
1.10
Dec 19, 2025
10.68
10.81
10.63
10.79
10.79
+1.12%
3,223,469
0.98
Dec 18, 2025
10.71
10.78
10.57
10.67
10.67
+1.14%
3,110,427
0.94
Dec 17, 2025
10.48
10.63
10.43
10.55
10.55
+0.57%
4,085,998
1.23
Dec 16, 2025
10.37
10.59
10.31
10.49
10.49
+1.84%
3,443,780
1.04
Dec 15, 2025
10.29
10.43
10.22
10.30
10.30
+0.29%
2,325,571
0.70
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
1.31
Dec 10, 2025
10.62
10.69
10.45
10.46
10.46
-1.13%
2,194,187
0.67
Dec 09, 2025
10.78
10.89
10.54
10.58
10.58
-1.03%
2,409,829
0.74
Dec 08, 2025
10.80
11.00
10.67
10.69
10.69
-0.83%
3,560,660
1.08
Dec 05, 2025
10.64
10.80
10.56
10.78
10.78
+1.32%
3,225,515
0.98
Dec 04, 2025
10.59
10.72
10.53
10.64
10.64
+0.28%
2,990,115
0.92
Dec 03, 2025
10.96
10.99
10.48
10.61
10.61
-3.46%
4,011,155
1.24
Dec 02, 2025
11.20
11.20
10.93
10.99
10.99
-0.81%
1,851,607
0.57
Dec 01, 2025
11.08
11.19
11.01
11.08
11.08
-0.45%
2,667,625
0.82
Nov 28, 2025
11.19
11.24
11.00
11.13
11.13
+0.09%
1,216,495
0.37
Nov 27, 2025
11.24
11.33
11.10
11.12
11.12
0.00%
0
0.00
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
Rows: