Brookdale Senior Living I... (BKD)
6.26
0.22 (3.64%)
At close: Apr 03, 2025, 3:59 PM
5.73
-8.47%
Pre-market: Apr 04, 2025, 04:28 AM EDT
Brookdale Senior Living Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.87 | 6.28 | 5.87 | 6.26 | 0.22 | 3.64% | 4,252,658 |
| Apr 2, 2025 | 6.04 | 6.16 | 5.99 | 6.04 | -0.07 | -1.15% | 2,632,742 |
| Apr 1, 2025 | 6.22 | 6.25 | 5.98 | 6.11 | -0.15 | -2.40% | 4,980,100 |
| Mar 31, 2025 | 6.11 | 6.38 | 6.11 | 6.26 | 0.11 | 1.79% | 4,790,453 |
| Mar 28, 2025 | 5.99 | 6.18 | 5.94 | 6.15 | 0.24 | 4.06% | 3,229,404 |
| Mar 27, 2025 | 5.75 | 5.96 | 5.75 | 5.91 | 0.02 | 0.34% | 16,408,705 |
| Mar 26, 2025 | 5.90 | 6.01 | 5.88 | 5.89 | -0.02 | -0.34% | 999,814 |
| Mar 25, 2025 | 6.10 | 6.12 | 5.89 | 5.91 | -0.11 | -1.83% | 1,512,716 |
| Mar 24, 2025 | 6.05 | 6.09 | 5.94 | 6.02 | 0.00 | 0.00% | 1,442,100 |
| Mar 21, 2025 | 6.10 | 6.22 | 6.00 | 6.02 | -0.13 | -2.11% | 2,893,120 |
| Mar 20, 2025 | 6.06 | 6.18 | 6.04 | 6.15 | 0.04 | 0.65% | 1,650,544 |
| Mar 19, 2025 | 6.06 | 6.14 | 6.05 | 6.11 | 0.01 | 0.16% | 1,666,310 |
| Mar 18, 2025 | 6.14 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81% | 2,350,200 |
| Mar 17, 2025 | 6.11 | 6.18 | 6.00 | 6.15 | 0.07 | 1.15% | 2,000,000 |
| Mar 14, 2025 | 5.83 | 6.11 | 5.75 | 6.08 | 0.28 | 4.83% | 2,330,700 |
| Mar 13, 2025 | 5.68 | 5.80 | 5.62 | 5.80 | 0.11 | 1.93% | 1,895,100 |
| Mar 12, 2025 | 5.67 | 5.83 | 5.51 | 5.69 | 0.06 | 1.07% | 1,899,514 |
| Mar 11, 2025 | 5.50 | 5.69 | 5.43 | 5.63 | 0.14 | 2.55% | 2,310,693 |
| Mar 10, 2025 | 5.60 | 5.72 | 5.43 | 5.49 | -0.26 | -4.52% | 2,160,879 |
| Mar 7, 2025 | 5.80 | 5.91 | 5.67 | 5.75 | -0.06 | -1.03% | 2,079,523 |
| Mar 6, 2025 | 5.94 | 5.99 | 5.72 | 5.81 | -0.19 | -3.17% | 4,307,500 |
| Mar 5, 2025 | 5.56 | 6.06 | 5.53 | 6.00 | 0.40 | 7.14% | 8,005,800 |
| Mar 4, 2025 | 5.57 | 5.66 | 5.44 | 5.60 | -0.04 | -0.71% | 1,576,316 |
| Mar 3, 2025 | 5.70 | 5.89 | 5.64 | 5.64 | -0.06 | -1.05% | 2,462,107 |
| Feb 28, 2025 | 5.83 | 5.83 | 5.59 | 5.70 | -0.16 | -2.73% | 2,680,614 |
| Feb 27, 2025 | 5.76 | 6.08 | 5.74 | 5.86 | 0.04 | 0.69% | 3,030,902 |
| Feb 26, 2025 | 5.92 | 5.99 | 5.76 | 5.82 | -0.07 | -1.19% | 4,949,530 |
| Feb 25, 2025 | 5.70 | 5.91 | 5.56 | 5.89 | 0.25 | 4.43% | 2,368,632 |
| Feb 24, 2025 | 5.44 | 5.68 | 5.38 | 5.64 | 0.24 | 4.44% | 1,654,900 |
| Feb 21, 2025 | 5.47 | 5.56 | 5.37 | 5.40 | -0.05 | -0.92% | 3,633,812 |
| Feb 20, 2025 | 5.40 | 5.57 | 5.39 | 5.45 | 0.01 | 0.18% | 1,640,524 |
| Feb 19, 2025 | 5.68 | 5.69 | 5.13 | 5.44 | 0.14 | 2.64% | 5,425,033 |
| Feb 18, 2025 | 5.25 | 5.38 | 5.24 | 5.30 | -0.01 | -0.19% | 2,102,336 |
| Feb 14, 2025 | 5.33 | 5.38 | 5.24 | 5.31 | 0.00 | 0.00% | 1,473,140 |
| Feb 13, 2025 | 4.99 | 5.32 | 4.93 | 5.31 | 0.38 | 7.71% | 3,485,545 |
| Feb 12, 2025 | 4.70 | 4.98 | 4.66 | 4.93 | 0.15 | 3.14% | 3,037,602 |
| Feb 11, 2025 | 4.48 | 4.79 | 4.47 | 4.78 | 0.27 | 5.99% | 4,385,206 |
| Feb 10, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | -0.04 | -0.88% | 1,221,000 |
| Feb 7, 2025 | 4.63 | 4.65 | 4.53 | 4.55 | -0.10 | -2.15% | 1,106,800 |
| Feb 6, 2025 | 4.69 | 4.74 | 4.58 | 4.65 | -0.04 | -0.85% | 1,138,607 |
| Feb 5, 2025 | 4.67 | 4.74 | 4.62 | 4.69 | 0.05 | 1.08% | 1,323,907 |
| Feb 4, 2025 | 4.53 | 4.67 | 4.52 | 4.64 | 0.05 | 1.09% | 2,734,100 |
| Feb 3, 2025 | 4.53 | 4.68 | 4.51 | 4.59 | -0.04 | -0.86% | 1,982,300 |
| Jan 31, 2025 | 4.75 | 4.85 | 4.59 | 4.63 | -0.12 | -2.53% | 2,447,137 |
| Jan 30, 2025 | 4.70 | 4.84 | 4.68 | 4.75 | 0.05 | 1.06% | 4,506,715 |
| Jan 29, 2025 | 4.85 | 4.92 | 4.67 | 4.70 | -0.17 | -3.49% | 2,019,533 |
| Jan 28, 2025 | 5.06 | 5.08 | 4.87 | 4.87 | -0.21 | -4.13% | 2,776,900 |
| Jan 27, 2025 | 4.94 | 5.11 | 4.89 | 5.08 | 0.16 | 3.25% | 1,491,339 |
| Jan 24, 2025 | 4.88 | 5.07 | 4.88 | 4.92 | 0.00 | 0.00% | 3,307,108 |
| Jan 23, 2025 | 4.86 | 4.95 | 4.82 | 4.92 | 0.04 | 0.82% | 3,907,438 |