5 DAY PERFORMANCE
+11.89%
1 MONTH PERFORMANCE
+34.67%
3 MONTH PERFORMANCE
+56.65%
6 MONTH PERFORMANCE
+87.69%
YEAR-TO-DATE PERFORMANCE
+34.29%
1 YEAR PERFORMANCE
+205.05%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.66 | $14.50 (6.15%) | $14.63 | $13.31 | 8.96 M | $3.40 B |
| 01/28/2026 | $12.81 | $13.11 (2.34%) | $13.21 | $12.81 | 5.42 M | $3.07 B |
| 01/27/2026 | $12.87 | $12.92 (0.39%) | $13.13 | $12.76 | 6.00 M | $3.03 B |
| 01/26/2026 | $12.88 | $12.79 (-0.7%) | $13.19 | $12.72 | 3.78 M | $3.00 B |
| 01/23/2026 | $12.62 | $12.95 (2.61%) | $13.09 | $12.59 | 8.82 M | $3.03 B |
| 01/22/2026 | $12.67 | $12.74 (0.55%) | $12.78 | $12.51 | 4.84 M | $2.99 B |
| 01/21/2026 | $12.23 | $12.55 (2.62%) | $12.60 | $12.09 | 6.19 M | $2.94 B |
| 01/20/2026 | $12.16 | $12.10 (-0.49%) | $12.20 | $12.00 | 3.78 M | $2.84 B |
| 01/16/2026 | $11.46 | $12.20 (6.46%) | $12.31 | $11.31 | 8.10 M | $2.86 B |
| 01/15/2026 | $11.25 | $11.25 (0%) | $11.47 | $11.09 | 4.78 M | $2.64 B |
| 01/14/2026 | $11.21 | $11.14 (-0.62%) | $11.28 | $10.83 | 4.67 M | $2.61 B |
| 01/13/2026 | $11.12 | $11.20 (0.72%) | $11.22 | $10.84 | 4.92 M | $2.62 B |
| 01/12/2026 | $11.05 | $11.06 (0.09%) | $11.22 | $10.94 | 4.16 M | $2.59 B |
| 01/09/2026 | $11.03 | $11.01 (-0.18%) | $11.26 | $10.98 | 2.23 M | $2.58 B |
| 01/08/2026 | $11.25 | $11.20 (-0.44%) | $11.27 | $11.09 | 3.15 M | $2.62 B |
| 01/07/2026 | $11.36 | $11.25 (-0.97%) | $11.50 | $11.22 | 5.16 M | $2.64 B |
| 01/06/2026 | $11.37 | $11.31 (-0.53%) | $11.64 | $11.12 | 7.31 M | $2.65 B |
| 01/05/2026 | $10.90 | $10.84 (-0.55%) | $10.93 | $10.59 | 2.19 M | $2.54 B |
| 01/02/2026 | $10.72 | $10.84 (1.12%) | $11.00 | $10.58 | 2.32 M | $2.54 B |
| 12/31/2025 | $10.77 | $10.79 (0.19%) | $10.80 | $10.64 | 2.27 M | $2.53 B |
| 12/30/2025 | $10.86 | $10.76 (-0.92%) | $10.87 | $10.70 | 1.89 M | $2.52 B |
| 12/29/2025 | $10.88 | $10.83 (-0.46%) | $10.89 | $10.75 | 1.18 M | $2.54 B |
| 12/26/2025 | $10.94 | $10.89 (-0.46%) | $11.03 | $10.79 | 1.78 M | $2.55 B |
| 12/24/2025 | $11.01 | $10.89 (-1.09%) | $11.04 | $10.81 | 1.17 M | $2.55 B |
| 12/23/2025 | $10.73 | $10.99 (2.42%) | $11.17 | $10.72 | 2.80 M | $2.58 B |
| 12/22/2025 | $10.74 | $10.76 (0.19%) | $10.97 | $10.73 | 3.59 M | $2.52 B |
| 12/19/2025 | $10.68 | $10.79 (1.03%) | $10.81 | $10.63 | 3.22 M | $2.53 B |
| 12/18/2025 | $10.71 | $10.67 (-0.37%) | $10.78 | $10.57 | 3.11 M | $2.50 B |
| 12/17/2025 | $10.48 | $10.55 (0.67%) | $10.63 | $10.43 | 4.09 M | $2.47 B |
| 12/16/2025 | $10.37 | $10.49 (1.16%) | $10.59 | $10.31 | 3.44 M | $2.46 B |
| 12/15/2025 | $10.29 | $10.30 (0.1%) | $10.43 | $10.22 | 2.33 M | $2.41 B |
| 12/12/2025 | $10.27 | $10.27 (0%) | $10.39 | $10.23 | 2.16 M | $2.41 B |
| 12/11/2025 | $10.48 | $10.24 (-2.29%) | $10.56 | $10.11 | 4.30 M | $2.40 B |
| 12/10/2025 | $10.62 | $10.46 (-1.51%) | $10.69 | $10.45 | 2.19 M | $2.45 B |
| 12/09/2025 | $10.78 | $10.58 (-1.86%) | $10.89 | $10.54 | 2.41 M | $2.48 B |
| 12/08/2025 | $10.80 | $10.69 (-1.02%) | $11.00 | $10.67 | 3.56 M | $2.50 B |
| 12/05/2025 | $10.64 | $10.78 (1.32%) | $10.80 | $10.56 | 3.23 M | $2.53 B |
| 12/04/2025 | $10.59 | $10.64 (0.47%) | $10.72 | $10.53 | 2.99 M | $2.49 B |
| 12/03/2025 | $10.96 | $10.61 (-3.19%) | $10.99 | $10.48 | 4.01 M | $2.49 B |
| 12/02/2025 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.93 | 1.85 M | $2.58 B |
| 12/01/2025 | $11.08 | $11.08 (0%) | $11.19 | $11.01 | 2.67 M | $2.60 B |
| 11/28/2025 | $11.19 | $11.13 (-0.54%) | $11.24 | $11.00 | 1.22 M | $2.61 B |
| 11/26/2025 | $11.24 | $11.12 (-1.07%) | $11.33 | $11.10 | 1.89 M | $2.61 B |
| 11/25/2025 | $11.34 | $11.25 (-0.79%) | $11.38 | $11.11 | 7.49 M | $2.64 B |
| 11/24/2025 | $10.80 | $11.25 (4.17%) | $11.32 | $10.70 | 6.67 M | $2.64 B |
| 11/21/2025 | $10.54 | $10.80 (2.47%) | $10.86 | $10.43 | 8.00 M | $2.53 B |
| 11/20/2025 | $10.65 | $10.48 (-1.6%) | $10.76 | $10.44 | 2.92 M | $2.46 B |
| 11/19/2025 | $10.59 | $10.49 (-0.94%) | $10.61 | $10.37 | 2.81 M | $2.46 B |
| 11/18/2025 | $10.50 | $10.57 (0.67%) | $10.71 | $10.40 | 5.18 M | $2.48 B |
| 11/17/2025 | $10.75 | $10.49 (-2.42%) | $11.00 | $10.37 | 3.23 M | $2.46 B |
| 11/14/2025 | $10.33 | $10.43 (0.97%) | $10.48 | $10.19 | 2.84 M | $2.44 B |
| 11/13/2025 | $10.48 | $10.34 (-1.34%) | $10.51 | $10.18 | 3.51 M | $2.42 B |
| 11/12/2025 | $10.25 | $10.51 (2.54%) | $10.58 | $10.11 | 4.14 M | $2.46 B |
| 11/11/2025 | $9.89 | $10.21 (3.24%) | $10.24 | $9.87 | 4.11 M | $2.39 B |
| 11/10/2025 | $9.61 | $9.91 (3.12%) | $10.23 | $9.46 | 10.50 M | $2.32 B |
| 11/07/2025 | $8.85 | $9.43 (6.55%) | $9.56 | $8.02 | 5.46 M | $2.21 B |
| 11/06/2025 | $9.15 | $9.11 (-0.44%) | $9.27 | $9.07 | 2.44 M | $2.13 B |
| 11/05/2025 | $9.24 | $9.27 (0.32%) | $9.28 | $9.07 | 2.47 M | $2.17 B |
| 11/04/2025 | $9.04 | $9.17 (1.44%) | $9.36 | $9.04 | 4.63 M | $2.15 B |
| 11/03/2025 | $9.22 | $9.17 (-0.54%) | $9.24 | $9.06 | 2.47 M | $2.15 B |
| 10/31/2025 | $9.23 | $9.27 (0.43%) | $9.38 | $9.18 | 3.91 M | $2.16 B |
| 10/30/2025 | $8.95 | $9.25 (3.35%) | $9.28 | $8.95 | 4.03 M | $2.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
