Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
6.84
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
6.84
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.97 | 7.04 | 6.75 | 6.84 | 6.84 | - | 2,083,077 |
| 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 |
| Apr 15, 2025 | 6.28 | 6.33 | 6.16 | 6.21 | 6.21 | -0.48% | 3,870,879 |
| Apr 14, 2025 | 5.74 | 6.33 | 5.74 | 6.24 | 6.24 | 8.52% | 4,846,660 |
| Apr 11, 2025 | 5.82 | 5.86 | 5.61 | 5.75 | 5.75 | -1.37% | 2,927,621 |
| Apr 10, 2025 | 5.81 | 6.00 | 5.64 | 5.83 | 5.83 | -1.02% | 3,082,266 |
| Apr 9, 2025 | 5.02 | 5.95 | 4.97 | 5.89 | 5.89 | 14.81% | 6,421,241 |
| Apr 8, 2025 | 5.76 | 5.80 | 5.08 | 5.13 | 5.13 | -8.23% | 2,933,770 |
| Apr 7, 2025 | 5.50 | 5.85 | 5.24 | 5.59 | 5.59 | -3.79% | 3,617,120 |
| Apr 4, 2025 | 6.16 | 6.23 | 5.79 | 5.81 | 5.81 | -7.19% | 5,781,973 |
| Apr 3, 2025 | 5.87 | 6.28 | 5.87 | 6.26 | 6.26 | 3.64% | 4,252,660 |
| Apr 2, 2025 | 6.04 | 6.16 | 5.99 | 6.04 | 6.04 | -1.15% | 2,632,742 |
| Apr 1, 2025 | 6.22 | 6.25 | 5.98 | 6.11 | 6.11 | -2.40% | 4,980,063 |
| Mar 31, 2025 | 6.11 | 6.38 | 6.11 | 6.26 | 6.26 | 1.79% | 4,790,453 |
| Mar 28, 2025 | 5.99 | 6.18 | 5.94 | 6.15 | 6.15 | 4.06% | 3,229,404 |
| Mar 27, 2025 | 5.75 | 5.96 | 5.75 | 5.91 | 5.91 | 0.34% | 16,408,705 |
| Mar 26, 2025 | 5.90 | 6.01 | 5.88 | 5.89 | 5.89 | -0.34% | 999,814 |
| Mar 25, 2025 | 6.10 | 6.12 | 5.89 | 5.91 | 5.91 | -1.83% | 1,512,716 |
| Mar 24, 2025 | 6.05 | 6.09 | 5.94 | 6.02 | 6.02 | - | 1,442,070 |
| Mar 21, 2025 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | -2.11% | 2,893,120 |
| Mar 20, 2025 | 6.06 | 6.18 | 6.04 | 6.15 | 6.15 | 0.65% | 1,650,544 |
| Mar 19, 2025 | 6.06 | 6.14 | 6.05 | 6.11 | 6.11 | 0.16% | 1,666,310 |
| Mar 18, 2025 | 6.14 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 2,350,162 |
| Mar 17, 2025 | 6.11 | 6.18 | 6.00 | 6.15 | 6.15 | 1.15% | 1,999,986 |
| Mar 14, 2025 | 5.83 | 6.11 | 5.75 | 6.08 | 6.08 | 4.83% | 2,330,689 |
| Mar 13, 2025 | 5.68 | 5.80 | 5.62 | 5.80 | 5.80 | 1.93% | 1,895,062 |
| Mar 12, 2025 | 5.67 | 5.83 | 5.51 | 5.69 | 5.69 | 1.07% | 1,899,514 |
| Mar 11, 2025 | 5.50 | 5.69 | 5.43 | 5.63 | 5.63 | 2.55% | 2,310,693 |
| Mar 10, 2025 | 5.60 | 5.72 | 5.43 | 5.49 | 5.49 | -4.52% | 2,160,745 |
| Mar 7, 2025 | 5.80 | 5.91 | 5.67 | 5.75 | 5.75 | -1.03% | 2,079,523 |
| Mar 6, 2025 | 5.94 | 5.99 | 5.72 | 5.81 | 5.81 | -3.17% | 4,307,479 |
| Mar 5, 2025 | 5.56 | 6.06 | 5.53 | 6.00 | 6.00 | 7.14% | 8,005,779 |
| Mar 4, 2025 | 5.57 | 5.66 | 5.44 | 5.60 | 5.60 | -0.71% | 1,576,316 |
| Mar 3, 2025 | 5.70 | 5.89 | 5.64 | 5.64 | 5.64 | -1.05% | 2,462,107 |