Brookdale Senior Living Inc. Common Stock (BKD)
5.8100
-0.4500 (-7.19%)
NYSE · Last Trade: Apr 4th, 6:50 PM EDT
Historical Prices For Brookdale Senior Living Inc. Common Stock (BKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.16 | 6.22 | 5.85 | 5.89 | 5,781,973 | 5.89 |
| 4/03/2025 | 5.87 | 6.28 | 5.87 | 6.26 | 4,252,660 | 6.26 |
| 4/02/2025 | 6.04 | 6.16 | 5.99 | 6.04 | 2,632,442 | 6.04 |
| 4/01/2025 | 6.22 | 6.25 | 5.97 | 6.11 | 4,980,063 | 6.11 |
| 3/31/2025 | 6.11 | 6.38 | 6.11 | 6.26 | 4,790,422 | 6.26 |
| 3/28/2025 | 5.99 | 6.18 | 5.93 | 6.15 | 3,229,404 | 6.15 |
| 3/27/2025 | 5.75 | 5.96 | 5.75 | 5.91 | 16,408,711 | 5.91 |
| 3/26/2025 | 5.90 | 6.01 | 5.88 | 5.89 | 999,814 | 5.89 |
| 3/25/2025 | 6.10 | 6.12 | 5.89 | 5.91 | 1,512,716 | 5.91 |
| 3/24/2025 | 6.05 | 6.09 | 5.94 | 6.02 | 1,442,070 | 6.02 |
| 3/21/2025 | 6.10 | 6.22 | 6.00 | 6.02 | 2,893,120 | 6.02 |
| 3/20/2025 | 6.06 | 6.18 | 6.04 | 6.15 | 1,650,544 | 6.15 |
| 3/19/2025 | 6.06 | 6.14 | 6.05 | 6.11 | 1,666,205 | 6.11 |
| 3/18/2025 | 6.14 | 6.15 | 6.05 | 6.10 | 2,350,162 | 6.10 |
| 3/17/2025 | 6.11 | 6.18 | 6.00 | 6.15 | 1,999,986 | 6.15 |
| 3/14/2025 | 5.83 | 6.11 | 5.75 | 6.08 | 2,330,689 | 6.08 |
| 3/13/2025 | 5.68 | 5.80 | 5.62 | 5.80 | 1,895,062 | 5.80 |
| 3/12/2025 | 5.67 | 5.83 | 5.51 | 5.69 | 1,899,514 | 5.69 |
| 3/11/2025 | 5.50 | 5.69 | 5.43 | 5.63 | 2,310,418 | 5.63 |
| 3/10/2025 | 5.60 | 5.72 | 5.43 | 5.49 | 2,160,849 | 5.49 |
| 3/07/2025 | 5.80 | 5.91 | 5.67 | 5.75 | 2,079,523 | 5.75 |
| 3/06/2025 | 5.94 | 5.99 | 5.71 | 5.81 | 4,307,479 | 5.81 |
| 3/05/2025 | 5.56 | 6.06 | 5.53 | 6.00 | 8,005,279 | 6.00 |
| 3/04/2025 | 5.57 | 5.66 | 5.44 | 5.60 | 1,576,316 | 5.60 |
| 3/03/2025 | 5.70 | 5.88 | 5.64 | 5.64 | 2,462,100 | 5.64 |
| 2/28/2025 | 5.83 | 5.83 | 5.59 | 5.70 | 2,680,614 | 5.70 |
| 2/27/2025 | 5.76 | 6.08 | 5.74 | 5.86 | 3,030,902 | 5.86 |
| 2/26/2025 | 5.92 | 5.99 | 5.76 | 5.82 | 4,949,531 | 5.82 |
| 2/25/2025 | 5.70 | 5.91 | 5.56 | 5.89 | 2,368,632 | 5.89 |
| 2/24/2025 | 5.44 | 5.68 | 5.38 | 5.64 | 1,654,868 | 5.64 |
| 2/21/2025 | 5.47 | 5.56 | 5.37 | 5.40 | 3,633,812 | 5.40 |
| 2/20/2025 | 5.40 | 5.57 | 5.39 | 5.45 | 1,640,488 | 5.45 |
| 2/19/2025 | 5.68 | 5.68 | 5.13 | 5.44 | 5,426,432 | 5.44 |
| 2/18/2025 | 5.25 | 5.38 | 5.24 | 5.30 | 2,082,513 | 5.30 |
| 2/14/2025 | 5.33 | 5.38 | 5.24 | 5.31 | 1,473,140 | 5.31 |
| 2/13/2025 | 4.99 | 5.32 | 4.93 | 5.31 | 3,485,345 | 5.31 |
| 2/12/2025 | 4.70 | 4.98 | 4.66 | 4.93 | 3,037,598 | 4.93 |
| 2/11/2025 | 4.48 | 4.79 | 4.47 | 4.78 | 4,384,970 | 4.78 |
| 2/10/2025 | 4.56 | 4.57 | 4.45 | 4.51 | 1,220,984 | 4.51 |
| 2/07/2025 | 4.63 | 4.65 | 4.53 | 4.55 | 1,106,753 | 4.55 |
| 2/06/2025 | 4.69 | 4.74 | 4.58 | 4.65 | 1,138,606 | 4.65 |
| 2/05/2025 | 4.67 | 4.74 | 4.62 | 4.69 | 1,323,907 | 4.69 |
| 2/04/2025 | 4.53 | 4.67 | 4.52 | 4.64 | 2,734,059 | 4.64 |
| 2/03/2025 | 4.53 | 4.68 | 4.51 | 4.59 | 1,982,272 | 4.59 |
| 1/31/2025 | 4.75 | 4.85 | 4.59 | 4.63 | 2,447,137 | 4.63 |
| 1/30/2025 | 4.70 | 4.84 | 4.68 | 4.75 | 4,506,716 | 4.75 |
| 1/29/2025 | 4.85 | 4.92 | 4.67 | 4.70 | 2,019,533 | 4.70 |
| 1/28/2025 | 5.06 | 5.08 | 4.87 | 4.87 | 2,776,884 | 4.87 |
| 1/27/2025 | 4.94 | 5.11 | 4.89 | 5.08 | 1,491,339 | 5.08 |
| 1/24/2025 | 4.88 | 5.07 | 4.88 | 4.92 | 3,307,108 | 4.92 |
| 1/23/2025 | 4.86 | 4.95 | 4.82 | 4.92 | 3,907,438 | 4.92 |
| 1/22/2025 | 5.02 | 5.02 | 4.86 | 4.88 | 1,598,660 | 4.88 |
| 1/21/2025 | 5.03 | 5.10 | 4.95 | 5.05 | 1,138,995 | 5.05 |
| 1/17/2025 | 5.07 | 5.09 | 4.91 | 4.96 | 2,017,818 | 4.96 |
| 1/16/2025 | 4.96 | 5.05 | 4.93 | 5.01 | 1,175,135 | 5.01 |
| 1/15/2025 | 5.08 | 5.13 | 4.93 | 5.01 | 2,042,620 | 5.01 |
| 1/14/2025 | 4.91 | 5.02 | 4.73 | 4.91 | 2,169,361 | 4.91 |
| 1/13/2025 | 4.89 | 4.97 | 4.82 | 4.90 | 2,417,062 | 4.90 |
| 1/10/2025 | 4.79 | 4.96 | 4.75 | 4.89 | 2,703,617 | 4.89 |
| 1/08/2025 | 4.79 | 4.96 | 4.71 | 4.88 | 2,473,678 | 4.88 |
| 1/07/2025 | 5.02 | 5.08 | 4.77 | 4.83 | 1,803,562 | 4.83 |
| 1/06/2025 | 5.12 | 5.26 | 4.96 | 5.00 | 2,509,326 | 5.00 |