Brookdale Senior Living I... (BKD)
NYSE: BKD
· Real-Time Price · USD
8.34
-0.02 (-0.24%)
At close: Sep 26, 2025, 3:59 PM
8.34
0.06%
After-hours: Sep 26, 2025, 06:29 PM EDT
BKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.36 | 8.47 | 8.29 | 8.34 | 8.34 | -0.24% | 2,045,404 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.35 | 8.36 | 8.36 | -1.65% | 2,661,603 |
| Sep 24, 2025 | 8.34 | 8.55 | 8.29 | 8.50 | 8.50 | 1.80% | 4,040,832 |
| Sep 23, 2025 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | 0.85% | 4,284,139 |
| Sep 22, 2025 | 7.90 | 8.28 | 7.84 | 8.28 | 8.28 | 4.68% | 4,831,900 |
| Sep 19, 2025 | 8.03 | 8.08 | 7.85 | 7.91 | 7.91 | -1.25% | 4,161,928 |
| Sep 18, 2025 | 7.55 | 8.02 | 7.49 | 8.01 | 8.01 | 6.37% | 2,864,900 |
| Sep 17, 2025 | 7.35 | 7.63 | 7.29 | 7.53 | 7.53 | 2.31% | 3,182,000 |
| Sep 16, 2025 | 7.43 | 7.48 | 7.34 | 7.36 | 7.36 | -1.74% | 2,140,400 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.27% | 1,669,804 |
| Sep 12, 2025 | 7.37 | 7.57 | 7.34 | 7.51 | 7.51 | 0.81% | 2,141,106 |
| Sep 11, 2025 | 7.57 | 7.62 | 7.35 | 7.45 | 7.45 | -2.49% | 2,792,304 |
| Sep 10, 2025 | 7.62 | 8.29 | 7.59 | 7.64 | 7.64 | 0.26% | 5,501,200 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.55 | 7.62 | 7.62 | -1.55% | 1,717,687 |
| Sep 8, 2025 | 7.71 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 1,747,000 |
| Sep 5, 2025 | 7.65 | 7.74 | 7.54 | 7.69 | 7.69 | 0.52% | 2,381,501 |
| Sep 4, 2025 | 7.67 | 7.73 | 7.54 | 7.65 | 7.65 | 0.26% | 2,981,001 |
| Sep 3, 2025 | 7.61 | 7.70 | 7.60 | 7.63 | 7.63 | -1.04% | 3,252,100 |
| Sep 2, 2025 | 7.57 | 7.77 | 7.57 | 7.71 | 7.71 | 0.13% | 1,695,500 |
| Aug 29, 2025 | 7.66 | 7.73 | 7.61 | 7.70 | 7.70 | 0.79% | 2,114,447 |