Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
6.90
-0.10 (-1.43%)
Jun 27, 2025, 4:00 PM - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.97 | 7.01 | 6.87 | 6.90 | 6.90 | -1.43% | 8,370,527 |
| Jun 26, 2025 | 6.95 | 7.09 | 6.86 | 7.00 | 7.00 | 1.30% | 2,327,800 |
| Jun 25, 2025 | 6.78 | 7.00 | 6.73 | 6.91 | 6.91 | 1.17% | 1,813,179 |
| Jun 24, 2025 | 6.93 | 6.96 | 6.80 | 6.83 | 6.83 | -1.16% | 3,407,977 |
| Jun 23, 2025 | 6.74 | 6.92 | 6.69 | 6.91 | 6.91 | 1.32% | 2,824,189 |
| Jun 20, 2025 | 6.89 | 6.97 | 6.77 | 6.82 | 6.82 | -0.29% | 6,617,206 |
| Jun 18, 2025 | 6.77 | 6.95 | 6.74 | 6.84 | 6.84 | 0.88% | 5,202,008 |
| Jun 17, 2025 | 6.65 | 6.80 | 6.59 | 6.78 | 6.78 | 0.59% | 3,116,249 |
| Jun 16, 2025 | 6.89 | 6.91 | 6.68 | 6.74 | 6.74 | -1.46% | 2,005,571 |
| Jun 13, 2025 | 6.82 | 6.95 | 6.79 | 6.84 | 6.84 | -1.30% | 1,678,699 |
| Jun 12, 2025 | 6.94 | 7.02 | 6.87 | 6.93 | 6.93 | -0.29% | 2,064,853 |
| Jun 11, 2025 | 7.18 | 7.18 | 6.94 | 6.95 | 6.95 | -2.11% | 2,293,913 |
| Jun 10, 2025 | 6.66 | 7.29 | 6.66 | 7.10 | 7.10 | 8.07% | 5,245,440 |
| Jun 9, 2025 | 6.71 | 6.75 | 6.48 | 6.57 | 6.57 | -1.65% | 2,072,701 |
| Jun 6, 2025 | 6.75 | 6.79 | 6.62 | 6.68 | 6.68 | -0.30% | 1,945,594 |
| Jun 5, 2025 | 6.64 | 6.77 | 6.53 | 6.70 | 6.70 | 1.21% | 1,933,198 |
| Jun 4, 2025 | 6.59 | 6.72 | 6.56 | 6.62 | 6.62 | 0.30% | 1,958,668 |
| Jun 3, 2025 | 6.39 | 6.65 | 6.37 | 6.60 | 6.60 | 3.61% | 5,665,530 |
| Jun 2, 2025 | 6.49 | 6.54 | 6.26 | 6.37 | 6.37 | -2.15% | 2,130,541 |
| May 30, 2025 | 6.46 | 6.60 | 6.44 | 6.51 | 6.51 | 0.46% | 1,640,962 |
| May 29, 2025 | 6.52 | 6.58 | 6.47 | 6.48 | 6.48 | -0.31% | 1,363,977 |
| May 28, 2025 | 6.60 | 6.61 | 6.46 | 6.50 | 6.50 | -1.37% | 1,540,944 |
| May 27, 2025 | 6.46 | 6.65 | 6.41 | 6.59 | 6.59 | 2.81% | 1,925,144 |
| May 23, 2025 | 6.39 | 6.50 | 6.31 | 6.41 | 6.41 | -0.16% | 2,219,632 |
| May 22, 2025 | 6.52 | 6.55 | 6.41 | 6.42 | 6.42 | -2.13% | 2,756,239 |
| May 21, 2025 | 6.68 | 6.82 | 6.54 | 6.56 | 6.56 | -2.53% | 2,649,076 |
| May 20, 2025 | 6.73 | 6.77 | 6.69 | 6.73 | 6.73 | -0.30% | 1,699,062 |
| May 19, 2025 | 6.84 | 6.90 | 6.74 | 6.75 | 6.75 | -2.03% | 1,468,683 |
| May 16, 2025 | 6.80 | 6.96 | 6.75 | 6.89 | 6.89 | 0.88% | 2,704,519 |
| May 15, 2025 | 6.70 | 6.85 | 6.59 | 6.83 | 6.83 | 0.74% | 3,052,619 |
| May 14, 2025 | 6.89 | 6.94 | 6.77 | 6.78 | 6.78 | -2.02% | 4,309,260 |
| May 13, 2025 | 6.87 | 6.96 | 6.75 | 6.92 | 6.92 | 1.17% | 2,341,286 |
| May 12, 2025 | 6.97 | 7.04 | 6.75 | 6.84 | 6.84 | - | 2,083,092 |
| May 9, 2025 | 6.67 | 6.91 | 6.61 | 6.84 | 6.84 | 2.70% | 2,552,354 |
| May 8, 2025 | 6.57 | 6.83 | 6.52 | 6.66 | 6.66 | 0.76% | 2,504,948 |
| May 7, 2025 | 6.50 | 6.77 | 6.07 | 6.61 | 6.61 | -2.07% | 7,833,002 |
| May 6, 2025 | 6.56 | 6.80 | 6.53 | 6.75 | 6.75 | 1.81% | 3,683,782 |
| May 5, 2025 | 6.59 | 6.68 | 6.57 | 6.63 | 6.63 | 0.76% | 2,456,794 |
| May 2, 2025 | 6.62 | 6.68 | 6.53 | 6.58 | 6.58 | 0.15% | 2,303,101 |
| May 1, 2025 | 6.51 | 6.63 | 6.46 | 6.57 | 6.57 | 0.15% | 1,892,063 |
| Apr 30, 2025 | 6.48 | 6.61 | 6.33 | 6.56 | 6.56 | 0.77% | 1,965,559 |
| Apr 29, 2025 | 6.37 | 6.55 | 6.36 | 6.51 | 6.51 | 2.20% | 3,068,545 |
| Apr 28, 2025 | 6.29 | 6.41 | 6.28 | 6.37 | 6.37 | 1.11% | 2,663,993 |
| Apr 25, 2025 | 6.24 | 6.35 | 6.15 | 6.30 | 6.30 | 0.96% | 1,844,744 |
| Apr 24, 2025 | 6.35 | 6.35 | 6.18 | 6.24 | 6.24 | 0.48% | 2,517,251 |
| Apr 23, 2025 | 5.96 | 6.25 | 5.96 | 6.21 | 6.21 | 5.61% | 3,780,608 |
| Apr 22, 2025 | 5.91 | 5.98 | 5.81 | 5.88 | 5.88 | 0.17% | 2,157,265 |
| Apr 21, 2025 | 6.24 | 6.27 | 5.79 | 5.87 | 5.87 | -5.93% | 3,477,454 |
| Apr 17, 2025 | 6.25 | 6.39 | 6.17 | 6.24 | 6.24 | -1.11% | 4,358,049 |
| Apr 16, 2025 | 6.32 | 6.62 | 6.24 | 6.31 | 6.31 | 1.61% | 3,982,139 |