Brookdale Senior Living Inc. (BKD)
NYSE:BKD
Want to see BKD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 14, 2026
13.58
14.01
13.55
13.92
13.92
+2.35%
2,935,689
0.62
Apr 13, 2026
13.51
13.74
13.37
13.60
13.60
+0.37%
2,044,007
0.42
Apr 10, 2026
13.73
13.76
13.35
13.55
13.55
-1.60%
3,148,638
0.65
Apr 09, 2026
14.15
14.31
13.53
13.77
13.77
-2.48%
4,389,480
0.91
Apr 08, 2026
14.17
14.26
13.98
14.12
14.12
+2.69%
2,570,264
0.53
Apr 07, 2026
13.86
13.95
13.63
13.75
13.75
-1.01%
2,730,167
0.56
Apr 06, 2026
13.78
14.09
13.66
13.89
13.89
-0.43%
1,902,184
0.39
Apr 03, 2026
13.56
13.99
13.55
13.95
13.95
0.00%
0
0.00
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
Rows: