Brookdale Senior Living Inc (BKD) Historical Stock Data
10.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKD is down -0.22% a day on average. There have been 14 days where Brookdale Senior Living Inc closed green and 16 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.94 | 10.89 | ↓$0.05 (-0.46%) | 10.79 | 11.03 | 1.78M |
| 2025-12-24 | 11.01 | 10.89 | ↓$0.12 (-1.09%) | 10.81 | 11.04 | 1.17M |
| 2025-12-23 | 10.73 | 10.99 | ↑$0.26 (2.42%) | 10.72 | 11.17 | 2.80M |
| 2025-12-22 | 10.74 | 10.76 | ↑$0.02 (0.19%) | 10.73 | 10.97 | 3.59M |
| 2025-12-19 | 10.68 | 10.79 | ↑$0.11 (1.03%) | 10.63 | 10.81 | 3.22M |
| 2025-12-18 | 10.71 | 10.67 | ↓$0.04 (-0.37%) | 10.57 | 10.78 | 3.11M |
| 2025-12-17 | 10.48 | 10.55 | ↑$0.07 (0.67%) | 10.43 | 10.63 | 4.09M |
| 2025-12-16 | 10.37 | 10.49 | ↑$0.12 (1.16%) | 10.31 | 10.59 | 3.44M |
| 2025-12-15 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.22 | 10.43 | 2.33M |
| 2025-12-12 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.23 | 10.39 | 2.16M |
| 2025-12-11 | 10.48 | 10.24 | ↓$0.24 (-2.29%) | 10.11 | 10.56 | 4.30M |
| 2025-12-10 | 10.62 | 10.46 | ↓$0.16 (-1.51%) | 10.45 | 10.69 | 2.19M |
| 2025-12-09 | 10.78 | 10.58 | ↓$0.20 (-1.86%) | 10.54 | 10.89 | 2.41M |
| 2025-12-08 | 10.80 | 10.69 | ↓$0.11 (-1.02%) | 10.67 | 11.00 | 3.56M |
| 2025-12-05 | 10.64 | 10.78 | ↑$0.14 (1.32%) | 10.56 | 10.80 | 3.23M |
| 2025-12-04 | 10.59 | 10.64 | ↑$0.05 (0.47%) | 10.53 | 10.72 | 2.99M |
| 2025-12-03 | 10.96 | 10.61 | ↓$0.35 (-3.19%) | 10.48 | 10.99 | 4.01M |
| 2025-12-02 | 11.20 | 10.99 | ↓$0.21 (-1.88%) | 10.93 | 11.20 | 1.85M |
| 2025-12-01 | 11.08 | 11.08 | ↑$0.00 (0.00%) | 11.01 | 11.19 | 2.67M |
| 2025-11-28 | 11.19 | 11.13 | ↓$0.06 (-0.54%) | 11.00 | 11.24 | 1.22M |
| 2025-11-26 | 11.24 | 11.12 | ↓$0.12 (-1.07%) | 11.10 | 11.33 | 1.89M |
| 2025-11-25 | 11.34 | 11.25 | ↓$0.09 (-0.79%) | 11.11 | 11.38 | 7.49M |
| 2025-11-24 | 10.80 | 11.25 | ↑$0.45 (4.17%) | 10.70 | 11.32 | 6.67M |
| 2025-11-21 | 10.54 | 10.80 | ↑$0.26 (2.47%) | 10.43 | 10.86 | 8M |
| 2025-11-20 | 10.65 | 10.48 | ↓$0.17 (-1.60%) | 10.44 | 10.76 | 2.92M |
| 2025-11-19 | 10.59 | 10.49 | ↓$0.10 (-0.94%) | 10.37 | 10.61 | 2.81M |
| 2025-11-18 | 10.50 | 10.57 | ↑$0.07 (0.67%) | 10.40 | 10.71 | 5.18M |
| 2025-11-17 | 10.75 | 10.49 | ↓$0.26 (-2.42%) | 10.37 | 11.00 | 3.23M |
| 2025-11-14 | 10.33 | 10.43 | ↑$0.10 (0.97%) | 10.19 | 10.48 | 2.84M |
| 2025-11-13 | 10.48 | 10.34 | ↓$0.14 (-1.34%) | 10.18 | 10.51 | 3.51M |
Create an account or log in to view more rows.
$BKD Games being played here.
$BKD over a thousand shares in now
$BKD wow! I sold too early
$BKD watch for another rejection up here
$BKD I blocked some bears and I liked it!
$BKD Not Selling
Hodling for thousands!
$BKD She's gettin' ready to...
$BKD buy more doomers!!!
$BKD BOUGHT TODAY!
$BKD I'm friggin bored. Just give us our money already