Brookdale Senior Living Inc (BKD) Historical Stock Data
10.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKD is up 0.60% a day on average. There have been 18 days where Brookdale Senior Living Inc closed green and 12 days where BKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 10.25 | 10.51 | ↑$0.26 (2.54%) | 10.11 | 10.58 | 4.14M |
| 2025-11-11 | 9.89 | 10.21 | ↑$0.32 (3.24%) | 9.87 | 10.24 | 4.11M |
| 2025-11-10 | 9.61 | 9.91 | ↑$0.30 (3.12%) | 9.46 | 10.23 | 10.50M |
| 2025-11-07 | 8.85 | 9.43 | ↑$0.58 (6.55%) | 8.08 | 9.56 | 5.14M |
| 2025-11-06 | 9.15 | 9.11 | ↓$0.04 (-0.44%) | 9.07 | 9.27 | 2.44M |
| 2025-11-05 | 9.24 | 9.27 | ↑$0.03 (0.32%) | 9.07 | 9.28 | 2.24M |
| 2025-11-04 | 9.04 | 9.17 | ↑$0.13 (1.44%) | 9.04 | 9.36 | 4.27M |
| 2025-11-03 | 9.22 | 9.17 | ↓$0.05 (-0.54%) | 9.06 | 9.24 | 2.02M |
| 2025-10-31 | 9.23 | 9.27 | ↑$0.04 (0.43%) | 9.20 | 9.38 | 3.42M |
| 2025-10-30 | 8.95 | 9.25 | ↑$0.30 (3.35%) | 8.95 | 9.28 | 4.03M |
| 2025-10-29 | 8.80 | 8.95 | ↑$0.15 (1.70%) | 8.80 | 9.18 | 4.03M |
| 2025-10-28 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.63 | 8.84 | 1.80M |
| 2025-10-27 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.74 | 8.93 | 1.91M |
| 2025-10-24 | 8.81 | 8.83 | ↑$0.02 (0.23%) | 8.74 | 8.93 | 1.97M |
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