-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
-12.62% -
3 MONTH PERFORMANCE
-21.97% -
6 MONTH PERFORMANCE
-20.35% -
YEAR-TO-DATE PERFORMANCE
-7.22% -
1 YEAR PERFORMANCE
+3.25%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.39 | $5.38 (-0.28%) | $5.45 | $5.35 | 646,246 | $1.23 B |
| 11/21/2024 | $5.22 | $5.33 (2.11%) | $5.36 | $5.20 | 1.20 M | $1.22 B |
| 11/20/2024 | $5.15 | $5.22 (1.36%) | $5.35 | $5.15 | 765,120 | $1.19 B |
| 11/19/2024 | $5.09 | $5.20 (2.16%) | $5.25 | $5.08 | 2.91 M | $1.19 B |
| 11/18/2024 | $5.22 | $5.18 (-0.77%) | $5.29 | $5.10 | 2.02 M | $1.18 B |
| 11/15/2024 | $5.37 | $5.23 (-2.61%) | $5.40 | $5.22 | 1.55 M | $1.19 B |
| 11/14/2024 | $5.42 | $5.33 (-1.66%) | $5.49 | $5.28 | 1.98 M | $1.22 B |
| 11/13/2024 | $5.46 | $5.44 (-0.37%) | $5.57 | $5.41 | 2.54 M | $1.24 B |
| 11/12/2024 | $5.71 | $5.46 (-4.38%) | $5.72 | $5.44 | 2.33 M | $1.25 B |
| 11/11/2024 | $5.60 | $5.73 (2.32%) | $5.80 | $5.39 | 2.80 M | $1.31 B |
| 11/08/2024 | $5.68 | $5.50 (-3.17%) | $5.70 | $5.46 | 3.33 M | $1.25 B |
| 11/07/2024 | $6.10 | $5.70 (-6.56%) | $6.17 | $5.39 | 5.75 M | $1.29 B |
| 11/06/2024 | $6.59 | $6.46 (-1.97%) | $6.65 | $6.37 | 2.01 M | $1.47 B |
| 11/05/2024 | $6.21 | $6.26 (0.81%) | $6.30 | $6.18 | 709,844 | $1.42 B |
| 11/04/2024 | $6.22 | $6.24 (0.32%) | $6.29 | $6.18 | 879,400 | $1.42 B |
| 11/01/2024 | $6.30 | $6.25 (-0.79%) | $6.40 | $6.19 | 1.24 M | $1.42 B |
| 10/31/2024 | $6.30 | $6.27 (-0.48%) | $6.32 | $6.22 | 1.74 M | $1.42 B |
| 10/30/2024 | $6.23 | $6.33 (1.61%) | $6.38 | $6.22 | 843,900 | $1.44 B |
| 10/29/2024 | $6.30 | $6.26 (-0.63%) | $6.35 | $6.21 | 1.26 M | $1.42 B |
| 10/28/2024 | $6.22 | $6.31 (1.45%) | $6.35 | $6.15 | 981,700 | $1.43 B |
| 10/25/2024 | $6.22 | $6.12 (-1.61%) | $6.23 | $6.09 | 902,846 | $1.39 B |
| 10/24/2024 | $6.13 | $6.21 (1.31%) | $6.24 | $6.11 | 1.61 M | $1.41 B |
| 10/23/2024 | $6.15 | $6.16 (0.16%) | $6.20 | $5.99 | 1.33 M | $1.40 B |
| 10/22/2024 | $6.23 | $6.18 (-0.8%) | $6.34 | $6.18 | 1.48 M | $1.40 B |
| 10/21/2024 | $6.54 | $6.28 (-3.98%) | $6.61 | $6.27 | 2.54 M | $1.42 B |
| 10/18/2024 | $6.60 | $6.58 (-0.3%) | $6.73 | $6.53 | 1.16 M | $1.49 B |
| 10/17/2024 | $6.64 | $6.61 (-0.45%) | $6.76 | $6.59 | 1.95 M | $1.50 B |
| 10/16/2024 | $6.41 | $6.68 (4.21%) | $6.83 | $6.30 | 6.45 M | $1.51 B |
| 10/15/2024 | $6.01 | $6.07 (1%) | $6.14 | $5.99 | 1.23 M | $1.38 B |
| 10/14/2024 | $5.90 | $6.05 (2.54%) | $6.12 | $5.90 | 2.12 M | $1.37 B |
| 10/11/2024 | $5.84 | $5.91 (1.2%) | $6.01 | $5.76 | 2.10 M | $1.34 B |
| 10/10/2024 | $5.74 | $5.81 (1.22%) | $5.83 | $5.71 | 2.92 M | $1.32 B |
| 10/09/2024 | $5.68 | $5.74 (1.06%) | $5.77 | $5.48 | 3.27 M | $1.30 B |
| 10/08/2024 | $6.01 | $5.68 (-5.49%) | $6.02 | $5.57 | 6.29 M | $1.29 B |
| 10/07/2024 | $5.95 | $5.95 (0%) | $6.01 | $5.67 | 6.96 M | $1.35 B |
| 10/04/2024 | $6.35 | $6.20 (-2.36%) | $6.35 | $6.14 | 4.38 M | $1.41 B |
| 10/03/2024 | $6.59 | $6.31 (-4.25%) | $6.61 | $6.23 | 3.29 M | $1.43 B |
| 10/02/2024 | $6.59 | $6.62 (0.46%) | $6.73 | $6.56 | 2.33 M | $1.50 B |
| 10/01/2024 | $6.73 | $6.60 (-1.93%) | $6.85 | $6.45 | 3.50 M | $1.50 B |
| 09/30/2024 | $6.72 | $6.79 (1.04%) | $7.02 | $6.65 | 5.68 M | $1.54 B |
| 09/27/2024 | $6.60 | $6.59 (-0.15%) | $6.67 | $6.50 | 3.46 M | $1.49 B |
| 09/26/2024 | $6.71 | $6.53 (-2.68%) | $6.71 | $6.49 | 3.26 M | $1.48 B |
| 09/25/2024 | $6.77 | $6.66 (-1.62%) | $6.81 | $6.62 | 1.33 M | $1.51 B |
| 09/24/2024 | $6.78 | $6.78 (0%) | $6.81 | $6.68 | 986,800 | $1.54 B |
| 09/23/2024 | $6.83 | $6.79 (-0.59%) | $6.83 | $6.70 | 1.67 M | $1.54 B |
| 09/20/2024 | $6.83 | $6.75 (-1.17%) | $6.96 | $6.74 | 2.67 M | $1.53 B |
| 09/19/2024 | $6.91 | $6.85 (-0.87%) | $6.98 | $6.81 | 1.43 M | $1.55 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 |