-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
+3.47% -
3 MONTH PERFORMANCE
+5.21% -
6 MONTH PERFORMANCE
+7.69% -
YEAR-TO-DATE PERFORMANCE
+17.87% -
1 YEAR PERFORMANCE
+59.53%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $6.91 | $6.85 (-0.87%) | $6.98 | $6.81 | 1.43 M | $1.56 B |
| 09/18/2024 | $6.76 | $6.75 (-0.15%) | $6.94 | $6.72 | 1.63 M | $1.53 B |
| 09/17/2024 | $6.69 | $6.77 (1.2%) | $6.85 | $6.60 | 1.48 M | $1.54 B |
| 09/16/2024 | $6.69 | $6.62 (-1.05%) | $6.70 | $6.49 | 2.05 M | $1.50 B |
| 09/13/2024 | $6.57 | $6.66 (1.37%) | $6.75 | $6.56 | 1.41 M | $1.51 B |
| 09/12/2024 | $6.50 | $6.50 (0%) | $6.64 | $6.49 | 2.07 M | $1.47 B |
| 09/11/2024 | $6.62 | $6.52 (-1.51%) | $6.67 | $6.41 | 1.96 M | $1.48 B |
| 09/10/2024 | $6.91 | $6.70 (-3.04%) | $6.94 | $6.60 | 1.60 M | $1.52 B |
| 09/09/2024 | $6.70 | $6.91 (3.13%) | $6.96 | $6.69 | 2.12 M | $1.57 B |
| 09/06/2024 | $6.89 | $6.73 (-2.32%) | $6.95 | $6.69 | 6.64 M | $1.53 B |
| 09/05/2024 | $6.99 | $6.88 (-1.57%) | $7.08 | $6.87 | 1.04 M | $1.56 B |
| 09/04/2024 | $7.04 | $6.97 (-0.99%) | $7.08 | $6.93 | 1.29 M | $1.58 B |
| 09/03/2024 | $7.02 | $7.07 (0.71%) | $7.11 | $6.93 | 1.59 M | $1.60 B |
| 08/30/2024 | $7.17 | $7.11 (-0.84%) | $7.17 | $7.00 | 1.16 M | $1.61 B |
| 08/29/2024 | $7.28 | $7.11 (-2.34%) | $7.34 | $7.10 | 958,100 | $1.61 B |
| 08/28/2024 | $7.29 | $7.25 (-0.55%) | $7.44 | $7.22 | 1.57 M | $1.64 B |
| 08/27/2024 | $7.19 | $7.30 (1.53%) | $7.31 | $7.15 | 1.11 M | $1.66 B |
| 08/26/2024 | $7.20 | $7.22 (0.28%) | $7.32 | $7.15 | 1.76 M | $1.64 B |
| 08/23/2024 | $6.96 | $7.15 (2.73%) | $7.19 | $6.90 | 2.22 M | $1.62 B |
| 08/22/2024 | $6.84 | $6.92 (1.17%) | $6.95 | $6.82 | 1.59 M | $1.57 B |
| 08/21/2024 | $6.68 | $6.82 (2.1%) | $6.85 | $6.63 | 1.48 M | $1.55 B |
| 08/20/2024 | $6.81 | $6.63 (-2.64%) | $6.81 | $6.63 | 1.19 M | $1.50 B |
| 08/19/2024 | $6.94 | $6.81 (-1.87%) | $6.99 | $6.75 | 1.82 M | $1.54 B |
| 08/16/2024 | $6.96 | $6.93 (-0.43%) | $7.00 | $6.90 | 1.80 M | $1.57 B |
| 08/15/2024 | $7.12 | $6.97 (-2.11%) | $7.13 | $6.89 | 2.52 M | $1.58 B |
| 08/14/2024 | $7.02 | $6.97 (-0.71%) | $7.16 | $6.96 | 1.26 M | $1.58 B |
| 08/13/2024 | $7.03 | $6.99 (-0.57%) | $7.05 | $6.83 | 1.65 M | $1.59 B |
| 08/12/2024 | $6.73 | $6.96 (3.42%) | $7.01 | $6.61 | 2.68 M | $1.58 B |
| 08/09/2024 | $6.78 | $6.81 (0.44%) | $7.17 | $6.53 | 6.51 M | $1.54 B |
| 08/08/2024 | $7.22 | $7.32 (1.39%) | $7.39 | $7.14 | 2.56 M | $1.66 B |
| 08/07/2024 | $7.31 | $7.18 (-1.78%) | $7.41 | $7.14 | 2.52 M | $1.63 B |
| 08/06/2024 | $7.17 | $7.22 (0.7%) | $7.39 | $7.09 | 2.24 M | $1.64 B |
| 08/05/2024 | $7.05 | $7.15 (1.42%) | $7.26 | $6.98 | 2.44 M | $1.62 B |
| 08/02/2024 | $7.35 | $7.48 (1.77%) | $7.51 | $7.28 | 1.72 M | $1.69 B |
| 08/01/2024 | $7.74 | $7.64 (-1.29%) | $7.92 | $7.50 | 1.73 M | $1.73 B |
| 07/31/2024 | $7.88 | $7.73 (-1.9%) | $7.92 | $7.71 | 2.80 M | $1.75 B |
| 07/30/2024 | $7.94 | $7.82 (-1.51%) | $8.03 | $7.76 | 1.27 M | $1.77 B |
| 07/29/2024 | $8.03 | $7.89 (-1.74%) | $8.08 | $7.81 | 3.24 M | $1.78 B |
| 07/26/2024 | $7.91 | $7.99 (1.01%) | $7.99 | $7.78 | 2.07 M | $1.80 B |
| 07/25/2024 | $7.87 | $7.82 (-0.64%) | $7.97 | $7.79 | 2.15 M | $1.77 B |
| 07/24/2024 | $7.79 | $7.84 (0.64%) | $8.12 | $7.77 | 5.13 M | $1.77 B |
| 07/23/2024 | $7.74 | $7.81 (0.9%) | $7.97 | $7.74 | 3.62 M | $1.76 B |
| 07/22/2024 | $7.67 | $7.77 (1.3%) | $7.78 | $7.55 | 2.34 M | $1.76 B |
| 07/19/2024 | $7.71 | $7.65 (-0.78%) | $7.83 | $7.59 | 1.29 M | $1.73 B |
| 07/18/2024 | $7.71 | $7.68 (-0.39%) | $8.02 | $7.66 | 3.42 M | $1.73 B |
| 07/17/2024 | $7.57 | $7.73 (2.11%) | $7.78 | $7.55 | 2.65 M | $1.75 B |
| 07/16/2024 | $7.67 | $7.63 (-0.52%) | $7.88 | $7.61 | 2.40 M | $1.72 B |
| 07/15/2024 | $7.43 | $7.56 (1.75%) | $7.70 | $7.33 | 2.12 M | $1.71 B |
| 07/12/2024 | $7.32 | $7.38 (0.82%) | $7.41 | $7.23 | 2.09 M | $1.67 B |
| 07/11/2024 | $7.05 | $7.20 (2.13%) | $7.20 | $6.98 | 3.20 M | $1.63 B |
| 07/10/2024 | $7.16 | $7.02 (-1.96%) | $7.18 | $6.94 | 2.62 M | $1.59 B |
| 07/09/2024 | $7.22 | $7.15 (-0.97%) | $7.28 | $7.14 | 858,963 | $1.62 B |
| 07/08/2024 | $7.34 | $7.24 (-1.36%) | $7.43 | $7.21 | 2.60 M | $1.64 B |
| 07/05/2024 | $7.32 | $7.29 (-0.41%) | $7.36 | $7.24 | 1.09 M | $1.65 B |
| 07/03/2024 | $7.33 | $7.36 (0.41%) | $7.43 | $7.33 | 617,339 | $1.66 B |
| 07/02/2024 | $7.15 | $7.33 (2.52%) | $7.37 | $7.10 | 1.47 M | $1.66 B |
| 07/01/2024 | $6.80 | $7.14 (5%) | $7.19 | $6.79 | 3.16 M | $1.61 B |
| 06/28/2024 | $6.84 | $6.83 (-0.15%) | $6.95 | $6.70 | 9.75 M | $1.54 B |
| 06/27/2024 | $6.61 | $6.62 (0.15%) | $6.63 | $6.42 | 1.11 M | $1.50 B |
| 06/26/2024 | $6.38 | $6.56 (2.82%) | $6.58 | $6.37 | 1.65 M | $1.48 B |
| 06/25/2024 | $6.48 | $6.41 (-1.08%) | $6.50 | $6.37 | 763,415 | $1.45 B |
| 06/24/2024 | $6.41 | $6.49 (1.25%) | $6.49 | $6.36 | 882,430 | $1.47 B |
| 06/21/2024 | $6.51 | $6.41 (-1.54%) | $6.52 | $6.38 | 2.62 M | $1.45 B |
| 06/20/2024 | $6.54 | $6.52 (-0.31%) | $6.58 | $6.44 | 881,129 | $1.47 B |