Brookdale Senior Living Inc. Common Stock (BKD)
8.7200
+0.0200 (0.23%)
NYSE · Last Trade: Oct 23rd, 9:20 PM EDT
Historical Prices For Brookdale Senior Living Inc. Common Stock (BKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 8.62 | 8.77 | 8.60 | 8.72 | 1,234,842 | 8.72 |
| 10/22/2025 | 8.69 | 8.73 | 8.56 | 8.70 | 2,045,233 | 8.70 |
| 10/21/2025 | 8.80 | 8.80 | 8.55 | 8.61 | 1,337,179 | 8.61 |
| 10/20/2025 | 8.68 | 8.80 | 8.62 | 8.77 | 1,296,159 | 8.77 |
| 10/17/2025 | 8.65 | 8.76 | 8.59 | 8.68 | 2,187,624 | 8.68 |
| 10/16/2025 | 8.81 | 8.85 | 8.56 | 8.66 | 1,942,304 | 8.66 |
| 10/15/2025 | 8.75 | 8.82 | 8.63 | 8.81 | 1,517,036 | 8.81 |
| 10/14/2025 | 8.71 | 8.91 | 8.63 | 8.74 | 2,686,940 | 8.74 |
| 10/13/2025 | 8.59 | 8.78 | 8.59 | 8.72 | 1,958,211 | 8.72 |
| 10/10/2025 | 8.90 | 8.90 | 8.59 | 8.59 | 2,966,410 | 8.59 |
| 10/09/2025 | 8.33 | 9.09 | 8.23 | 8.88 | 8,208,614 | 8.88 |
| 10/08/2025 | 8.22 | 8.23 | 8.00 | 8.12 | 2,235,652 | 8.12 |
| 10/07/2025 | 8.02 | 8.24 | 8.01 | 8.09 | 4,085,159 | 8.09 |
| 10/06/2025 | 8.17 | 8.27 | 7.97 | 8.02 | 2,859,130 | 8.02 |
| 10/03/2025 | 8.49 | 8.56 | 7.96 | 8.06 | 3,819,003 | 8.06 |
| 10/02/2025 | 8.49 | 8.49 | 8.17 | 8.42 | 3,613,679 | 8.42 |
| 10/01/2025 | 8.36 | 8.66 | 8.36 | 8.56 | 2,865,414 | 8.56 |
| 9/30/2025 | 8.25 | 8.49 | 8.22 | 8.47 | 2,344,416 | 8.47 |
| 9/29/2025 | 8.28 | 8.31 | 8.18 | 8.24 | 2,470,708 | 8.24 |
| 9/26/2025 | 8.36 | 8.46 | 8.29 | 8.34 | 2,087,897 | 8.34 |
| 9/25/2025 | 8.54 | 8.54 | 8.35 | 8.36 | 2,661,603 | 8.36 |
| 9/24/2025 | 8.34 | 8.55 | 8.29 | 8.50 | 4,040,773 | 8.50 |
| 9/23/2025 | 8.31 | 8.45 | 8.24 | 8.35 | 4,284,140 | 8.35 |
| 9/22/2025 | 7.90 | 8.28 | 7.83 | 8.28 | 4,831,900 | 8.28 |
| 9/19/2025 | 8.03 | 8.08 | 7.85 | 7.91 | 4,161,928 | 7.91 |
| 9/18/2025 | 7.55 | 8.02 | 7.49 | 8.01 | 2,864,877 | 8.01 |
| 9/17/2025 | 7.35 | 7.63 | 7.29 | 7.53 | 3,181,979 | 7.53 |
| 9/16/2025 | 7.43 | 7.48 | 7.34 | 7.36 | 2,140,360 | 7.36 |
| 9/15/2025 | 7.56 | 7.57 | 7.43 | 7.49 | 1,669,804 | 7.49 |
| 9/12/2025 | 7.37 | 7.57 | 7.34 | 7.51 | 2,141,106 | 7.51 |
| 9/11/2025 | 7.57 | 7.62 | 7.35 | 7.45 | 2,792,305 | 7.45 |
| 9/10/2025 | 7.62 | 8.29 | 7.59 | 7.64 | 5,501,185 | 7.64 |
| 9/09/2025 | 7.72 | 7.73 | 7.55 | 7.62 | 1,717,687 | 7.62 |
| 9/08/2025 | 7.71 | 7.74 | 7.61 | 7.74 | 1,746,998 | 7.74 |
| 9/05/2025 | 7.65 | 7.74 | 7.54 | 7.69 | 2,381,501 | 7.69 |
| 9/04/2025 | 7.67 | 7.73 | 7.54 | 7.65 | 2,981,001 | 7.65 |
| 9/03/2025 | 7.61 | 7.70 | 7.60 | 7.63 | 3,252,070 | 7.63 |
| 9/02/2025 | 7.57 | 7.76 | 7.57 | 7.71 | 1,695,489 | 7.71 |
| 8/29/2025 | 7.66 | 7.73 | 7.61 | 7.70 | 2,114,447 | 7.70 |
| 8/28/2025 | 7.85 | 7.85 | 7.63 | 7.64 | 2,308,433 | 7.64 |
| 8/27/2025 | 7.71 | 7.86 | 7.71 | 7.84 | 1,739,529 | 7.84 |
| 8/26/2025 | 7.62 | 7.75 | 7.58 | 7.73 | 2,121,448 | 7.73 |
| 8/25/2025 | 7.71 | 7.72 | 7.59 | 7.63 | 1,765,616 | 7.63 |
| 8/22/2025 | 7.39 | 7.74 | 7.30 | 7.72 | 6,474,646 | 7.72 |
| 8/21/2025 | 7.28 | 7.46 | 7.28 | 7.32 | 5,023,812 | 7.32 |
| 8/20/2025 | 7.23 | 7.31 | 7.11 | 7.31 | 3,068,080 | 7.31 |
| 8/19/2025 | 7.33 | 7.42 | 7.18 | 7.19 | 2,486,975 | 7.19 |
| 8/18/2025 | 7.31 | 7.46 | 7.30 | 7.34 | 2,074,153 | 7.34 |
| 8/15/2025 | 7.33 | 7.42 | 7.21 | 7.31 | 2,280,488 | 7.31 |
| 8/14/2025 | 7.35 | 7.36 | 7.20 | 7.33 | 1,917,700 | 7.33 |
| 8/13/2025 | 7.30 | 7.49 | 7.27 | 7.39 | 2,749,722 | 7.39 |
| 8/12/2025 | 7.25 | 7.30 | 7.03 | 7.23 | 1,946,730 | 7.23 |
| 8/11/2025 | 7.23 | 7.32 | 7.20 | 7.22 | 2,956,713 | 7.22 |
| 8/08/2025 | 7.10 | 7.24 | 7.00 | 7.21 | 3,750,274 | 7.21 |
| 8/07/2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7,067,309 | 7.13 |
| 8/06/2025 | 7.82 | 7.96 | 7.79 | 7.80 | 2,602,075 | 7.80 |
| 8/05/2025 | 7.69 | 7.89 | 7.69 | 7.88 | 2,488,002 | 7.88 |
| 8/04/2025 | 7.61 | 7.77 | 7.54 | 7.73 | 1,528,620 | 7.73 |
| 8/01/2025 | 7.86 | 7.86 | 7.54 | 7.61 | 2,084,745 | 7.61 |
| 7/31/2025 | 7.65 | 7.85 | 7.61 | 7.75 | 2,623,025 | 7.75 |
| 7/30/2025 | 7.70 | 7.84 | 7.63 | 7.72 | 2,294,494 | 7.72 |
| 7/29/2025 | 7.56 | 7.70 | 7.50 | 7.68 | 1,561,346 | 7.68 |
| 7/28/2025 | 7.52 | 7.58 | 7.41 | 7.49 | 1,512,290 | 7.49 |
| 7/25/2025 | 7.49 | 7.55 | 7.39 | 7.51 | 2,165,330 | 7.51 |
| 7/24/2025 | 7.67 | 7.72 | 7.43 | 7.44 | 1,780,171 | 7.44 |