Brookdale Senior Living Inc. (BKD) Charts

$6.09

south_east
-$0.17 (-2.76%)
Day's range
$5.98
Day's range
$6.25

5 DAY PERFORMANCE

+3.05%

1 MONTH PERFORMANCE

+6.84%

3 MONTH PERFORMANCE

+21.07%

6 MONTH PERFORMANCE

-7.73%

YEAR-TO-DATE PERFORMANCE

+21.07%

1 YEAR PERFORMANCE

-9.64%

Brookdale Senior Living Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/01/2025 $6.22 $6.12 (-1.61%) $6.25 $5.98 499,455
03/31/2025 $6.11 $6.26 (2.45%) $6.38 $6.11 4.79 M $1.44 B
03/28/2025 $5.99 $6.15 (2.67%) $6.18 $5.94 3.23 M $1.41 B
03/27/2025 $5.75 $5.91 (2.78%) $5.96 $5.75 16.41 M $1.35 B
03/26/2025 $5.90 $5.89 (-0.17%) $6.01 $5.88 999,814 $1.35 B
03/25/2025 $6.10 $5.91 (-3.11%) $6.12 $5.89 1.51 M $1.35 B
03/24/2025 $6.05 $6.02 (-0.5%) $6.09 $5.94 1.44 M $1.38 B
03/21/2025 $6.10 $6.02 (-1.31%) $6.22 $6.00 2.89 M $1.38 B
03/20/2025 $6.06 $6.15 (1.49%) $6.18 $6.04 1.65 M $1.41 B
03/19/2025 $6.06 $6.11 (0.83%) $6.14 $6.05 1.67 M $1.40 B
03/18/2025 $6.14 $6.10 (-0.65%) $6.15 $6.05 2.35 M $1.40 B
03/17/2025 $6.11 $6.15 (0.65%) $6.18 $6.00 2.00 M $1.41 B
03/14/2025 $5.83 $6.08 (4.29%) $6.11 $5.75 2.33 M $1.39 B
03/13/2025 $5.68 $5.80 (2.11%) $5.80 $5.62 1.90 M $1.33 B
03/12/2025 $5.67 $5.69 (0.35%) $5.83 $5.51 1.90 M $1.30 B
03/11/2025 $5.50 $5.63 (2.36%) $5.69 $5.43 2.31 M $1.29 B
03/10/2025 $5.60 $5.49 (-1.96%) $5.72 $5.43 2.16 M $1.26 B
03/07/2025 $5.80 $5.75 (-0.86%) $5.91 $5.67 2.08 M $1.32 B
03/06/2025 $5.94 $5.81 (-2.19%) $5.99 $5.72 4.31 M $1.33 B
03/05/2025 $5.56 $6.00 (7.91%) $6.06 $5.53 8.01 M $1.38 B
03/04/2025 $5.57 $5.60 (0.54%) $5.66 $5.44 1.58 M $1.28 B
03/03/2025 $5.70 $5.64 (-1.05%) $5.89 $5.64 2.46 M $1.29 B
02/28/2025 $5.83 $5.70 (-2.23%) $5.83 $5.59 2.68 M $1.31 B
02/27/2025 $5.76 $5.86 (1.74%) $6.08 $5.74 3.03 M $1.34 B
02/26/2025 $5.92 $5.82 (-1.69%) $5.99 $5.76 4.95 M $1.33 B
02/25/2025 $5.70 $5.89 (3.33%) $5.91 $5.56 2.37 M $1.35 B
02/24/2025 $5.44 $5.64 (3.68%) $5.68 $5.38 1.65 M $1.29 B
02/21/2025 $5.47 $5.40 (-1.28%) $5.56 $5.37 3.63 M $1.24 B
02/20/2025 $5.40 $5.45 (0.93%) $5.57 $5.39 1.64 M $1.25 B
02/19/2025 $5.68 $5.44 (-4.23%) $5.69 $5.13 5.43 M $1.25 B
02/18/2025 $5.25 $5.30 (0.95%) $5.38 $5.24 2.10 M $1.22 B
02/14/2025 $5.33 $5.31 (-0.38%) $5.38 $5.24 1.47 M $1.21 B
02/13/2025 $4.99 $5.31 (6.41%) $5.32 $4.93 3.49 M $1.21 B
02/12/2025 $4.70 $4.93 (4.89%) $4.98 $4.66 3.04 M $1.12 B
02/11/2025 $4.48 $4.78 (6.7%) $4.79 $4.47 4.39 M $1.09 B
02/10/2025 $4.56 $4.51 (-1.1%) $4.57 $4.45 1.22 M $1.03 B
02/07/2025 $4.63 $4.55 (-1.73%) $4.65 $4.53 1.11 M $1.04 B
02/06/2025 $4.69 $4.65 (-0.85%) $4.74 $4.58 1.14 M $1.06 B
02/05/2025 $4.67 $4.69 (0.43%) $4.74 $4.62 1.32 M $1.07 B
02/04/2025 $4.53 $4.64 (2.43%) $4.67 $4.52 2.73 M $1.06 B
02/03/2025 $4.53 $4.59 (1.32%) $4.68 $4.51 1.98 M $1.05 B
01/31/2025 $4.75 $4.63 (-2.53%) $4.85 $4.59 2.45 M $1.06 B
01/30/2025 $4.70 $4.75 (1.06%) $4.84 $4.68 4.51 M $1.08 B
01/29/2025 $4.85 $4.70 (-3.09%) $4.92 $4.67 2.02 M $1.07 B
01/28/2025 $5.06 $4.87 (-3.75%) $5.08 $4.87 2.78 M $1.11 B
01/27/2025 $4.94 $5.08 (2.83%) $5.11 $4.89 1.49 M $1.16 B
01/24/2025 $4.88 $4.92 (0.82%) $5.07 $4.88 3.31 M $1.12 B
01/23/2025 $4.86 $4.92 (1.23%) $4.95 $4.82 3.91 M $1.12 B
01/22/2025 $5.02 $4.88 (-2.79%) $5.02 $4.86 1.60 M $1.11 B
01/21/2025 $5.03 $5.05 (0.4%) $5.10 $4.95 1.14 M $1.15 B
01/17/2025 $5.07 $4.96 (-2.17%) $5.09 $4.91 2.02 M $1.13 B
01/16/2025 $4.96 $5.01 (1.01%) $5.05 $4.93 1.18 M $1.14 B
01/15/2025 $5.08 $5.01 (-1.38%) $5.13 $4.93 2.04 M $1.14 B
01/14/2025 $4.91 $4.91 (0%) $5.02 $4.73 2.17 M $1.12 B
01/13/2025 $4.89 $4.90 (0.2%) $4.97 $4.82 2.42 M $1.12 B
01/10/2025 $4.79 $4.89 (2.09%) $4.97 $4.75 2.70 M $1.12 B
01/08/2025 $4.79 $4.88 (1.88%) $4.97 $4.71 2.47 M $1.11 B
01/07/2025 $5.02 $4.83 (-3.78%) $5.08 $4.77 1.80 M $1.10 B
01/06/2025 $5.12 $5.00 (-2.34%) $5.26 $4.96 2.51 M $1.14 B
01/03/2025 $5.07 $5.13 (1.18%) $5.15 $5.02 1.22 M $1.17 B
01/02/2025 $5.11 $5.06 (-0.98%) $5.18 $5.04 1.65 M $1.15 B