5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+17.37%
6 MONTH PERFORMANCE
+32.00%
YEAR-TO-DATE PERFORMANCE
+53.78%
1 YEAR PERFORMANCE
+5.96%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $7.62 | $7.73 (1.44%) | $7.75 | $7.58 | 2.12 M | $1.80 B |
| 08/25/2025 | $7.71 | $7.63 (-1.04%) | $7.72 | $7.60 | 1.77 M | $1.78 B |
| 08/22/2025 | $7.39 | $7.72 (4.47%) | $7.74 | $7.30 | 6.47 M | $1.80 B |
| 08/21/2025 | $7.28 | $7.32 (0.55%) | $7.46 | $7.28 | 5.02 M | $1.70 B |
| 08/20/2025 | $7.23 | $7.31 (1.11%) | $7.31 | $7.11 | 3.07 M | $1.70 B |
| 08/19/2025 | $7.33 | $7.19 (-1.91%) | $7.43 | $7.19 | 2.49 M | $1.67 B |
| 08/18/2025 | $7.31 | $7.34 (0.41%) | $7.47 | $7.31 | 2.07 M | $1.71 B |
| 08/15/2025 | $7.33 | $7.31 (-0.27%) | $7.42 | $7.21 | 2.28 M | $1.70 B |
| 08/14/2025 | $7.35 | $7.33 (-0.27%) | $7.36 | $7.20 | 1.92 M | $1.71 B |
| 08/13/2025 | $7.30 | $7.39 (1.23%) | $7.49 | $7.27 | 2.75 M | $1.72 B |
| 08/12/2025 | $7.25 | $7.23 (-0.28%) | $7.30 | $7.03 | 1.95 M | $1.68 B |
| 08/11/2025 | $7.23 | $7.22 (-0.14%) | $7.32 | $7.20 | 2.96 M | $1.68 B |
| 08/08/2025 | $7.10 | $7.21 (1.55%) | $7.24 | $7.00 | 3.75 M | $1.68 B |
| 08/07/2025 | $7.36 | $7.13 (-3.13%) | $7.52 | $7.02 | 7.07 M | $1.66 B |
| 08/06/2025 | $7.82 | $7.80 (-0.26%) | $7.96 | $7.79 | 2.60 M | $1.82 B |
| 08/05/2025 | $7.69 | $7.88 (2.47%) | $7.89 | $7.69 | 2.49 M | $1.83 B |
| 08/04/2025 | $7.61 | $7.73 (1.58%) | $7.77 | $7.54 | 1.53 M | $1.80 B |
| 08/01/2025 | $7.86 | $7.61 (-3.18%) | $7.86 | $7.54 | 2.08 M | $1.76 B |
| 07/31/2025 | $7.65 | $7.75 (1.31%) | $7.85 | $7.61 | 2.62 M | $1.79 B |
| 07/30/2025 | $7.70 | $7.72 (0.26%) | $7.85 | $7.63 | 2.29 M | $1.78 B |
| 07/29/2025 | $7.56 | $7.68 (1.59%) | $7.70 | $7.51 | 1.56 M | $1.77 B |
| 07/28/2025 | $7.52 | $7.49 (-0.4%) | $7.58 | $7.41 | 1.51 M | $1.73 B |
| 07/25/2025 | $7.49 | $7.51 (0.27%) | $7.56 | $7.40 | 2.17 M | $1.73 B |
| 07/24/2025 | $7.67 | $7.44 (-3%) | $7.72 | $7.43 | 1.78 M | $1.72 B |
| 07/23/2025 | $7.64 | $7.72 (1.05%) | $7.73 | $7.54 | 1.61 M | $1.78 B |
| 07/22/2025 | $7.75 | $7.64 (-1.42%) | $7.85 | $7.58 | 2.43 M | $1.76 B |
| 07/21/2025 | $7.80 | $7.74 (-0.77%) | $7.90 | $7.68 | 2.29 M | $1.79 B |
| 07/18/2025 | $7.69 | $7.71 (0.26%) | $7.83 | $7.67 | 1.99 M | $1.78 B |
| 07/17/2025 | $7.69 | $7.70 (0.13%) | $7.80 | $7.58 | 2.79 M | $1.78 B |
| 07/16/2025 | $7.85 | $7.77 (-1.02%) | $7.87 | $7.58 | 3.04 M | $1.79 B |
| 07/15/2025 | $7.98 | $7.80 (-2.26%) | $8.00 | $7.75 | 3.17 M | $1.80 B |
| 07/14/2025 | $7.93 | $7.95 (0.25%) | $8.01 | $7.82 | 2.80 M | $1.83 B |
| 07/11/2025 | $7.68 | $7.93 (3.26%) | $7.94 | $7.65 | 3.36 M | $1.83 B |
| 07/10/2025 | $7.43 | $7.74 (4.17%) | $7.74 | $7.36 | 4.35 M | $1.79 B |
| 07/09/2025 | $7.10 | $7.44 (4.79%) | $7.45 | $7.02 | 4.85 M | $1.72 B |
| 07/08/2025 | $6.68 | $6.98 (4.49%) | $7.10 | $6.68 | 4.20 M | $1.61 B |
| 07/07/2025 | $6.81 | $6.69 (-1.76%) | $6.85 | $6.65 | 3.30 M | $1.54 B |
| 07/03/2025 | $6.86 | $6.84 (-0.29%) | $6.92 | $6.80 | 1.49 M | $1.58 B |
| 07/02/2025 | $6.82 | $6.88 (0.88%) | $6.96 | $6.72 | 2.97 M | $1.59 B |
| 07/01/2025 | $6.92 | $6.85 (-1.01%) | $6.99 | $6.80 | 4.39 M | $1.58 B |
| 06/30/2025 | $6.96 | $6.96 (0%) | $6.99 | $6.89 | 3.41 M | $1.61 B |
| 06/27/2025 | $6.97 | $6.90 (-1%) | $7.01 | $6.87 | 8.37 M | $1.59 B |
| 06/26/2025 | $6.95 | $7.00 (0.72%) | $7.09 | $6.86 | 2.33 M | $1.61 B |
| 06/25/2025 | $6.78 | $6.91 (1.92%) | $7.00 | $6.73 | 1.81 M | $1.59 B |
| 06/24/2025 | $6.93 | $6.83 (-1.44%) | $6.96 | $6.80 | 3.41 M | $1.58 B |
| 06/23/2025 | $6.74 | $6.91 (2.52%) | $6.92 | $6.69 | 2.82 M | $1.59 B |
| 06/20/2025 | $6.89 | $6.82 (-1.02%) | $6.97 | $6.77 | 6.62 M | $1.57 B |
| 06/18/2025 | $6.77 | $6.84 (1.03%) | $6.95 | $6.74 | 5.20 M | $1.58 B |
| 06/17/2025 | $6.65 | $6.78 (1.95%) | $6.80 | $6.59 | 3.12 M | $1.56 B |
| 06/16/2025 | $6.89 | $6.74 (-2.18%) | $6.91 | $6.68 | 2.01 M | $1.55 B |
| 06/13/2025 | $6.82 | $6.84 (0.29%) | $6.95 | $6.79 | 1.73 M | $1.58 B |
| 06/12/2025 | $6.94 | $6.93 (-0.14%) | $7.02 | $6.87 | 2.06 M | $1.60 B |
| 06/11/2025 | $7.18 | $6.95 (-3.2%) | $7.18 | $6.94 | 2.29 M | $1.60 B |
| 06/10/2025 | $6.66 | $7.10 (6.61%) | $7.29 | $6.66 | 5.25 M | $1.64 B |
| 06/09/2025 | $6.71 | $6.57 (-2.09%) | $6.75 | $6.48 | 2.07 M | $1.52 B |
| 06/06/2025 | $6.75 | $6.68 (-1.04%) | $6.79 | $6.62 | 1.95 M | $1.54 B |
| 06/05/2025 | $6.64 | $6.70 (0.9%) | $6.77 | $6.53 | 1.93 M | $1.55 B |
| 06/04/2025 | $6.59 | $6.62 (0.46%) | $6.72 | $6.56 | 1.96 M | $1.53 B |
| 06/03/2025 | $6.39 | $6.60 (3.29%) | $6.65 | $6.37 | 5.67 M | $1.52 B |
| 06/02/2025 | $6.49 | $6.37 (-1.85%) | $6.54 | $6.26 | 2.13 M | $1.47 B |
| 05/30/2025 | $6.46 | $6.51 (0.77%) | $6.60 | $6.44 | 1.64 M | $1.50 B |
| 05/29/2025 | $6.52 | $6.48 (-0.61%) | $6.58 | $6.47 | 1.36 M | $1.49 B |
| 05/28/2025 | $6.60 | $6.50 (-1.52%) | $6.61 | $6.46 | 1.54 M | $1.50 B |
| 05/27/2025 | $6.46 | $6.59 (2.01%) | $6.65 | $6.41 | 1.93 M | $1.52 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.
