Brookdale Senior Living I... (BKD)
5.66
-0.04 (-0.70%)
At close: Mar 03, 2025, 3:59 PM
5.64
-0.27%
After-hours: Mar 03, 2025, 07:00 PM EST
BKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.70 | 5.89 | 5.64 | 5.64 | -0.06 | -1.05% | 2,462,021 |
| 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 |
| Jan 22, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | -0.17 | -3.37% | 1,598,700 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.95 | 5.05 | 0.09 | 1.81% | 1,139,000 |
| Jan 17, 2025 | 5.07 | 5.09 | 4.91 | 4.96 | -0.05 | -1.00% | 2,017,818 |
| Jan 16, 2025 | 4.96 | 5.05 | 4.93 | 5.01 | 0.00 | 0.00% | 1,175,135 |
| Jan 15, 2025 | 5.08 | 5.13 | 4.93 | 5.01 | 0.10 | 2.04% | 2,042,620 |
| Jan 14, 2025 | 4.91 | 5.02 | 4.73 | 4.91 | 0.01 | 0.20% | 2,169,400 |
| Jan 13, 2025 | 4.89 | 4.97 | 4.82 | 4.90 | 0.01 | 0.20% | 2,417,100 |
| Jan 10, 2025 | 4.79 | 4.97 | 4.75 | 4.89 | 0.01 | 0.20% | 2,703,617 |
| Jan 8, 2025 | 4.79 | 4.97 | 4.71 | 4.88 | 0.05 | 1.04% | 2,473,700 |
| Jan 7, 2025 | 5.02 | 5.08 | 4.77 | 4.83 | -0.17 | -3.40% | 1,803,600 |
| Jan 6, 2025 | 5.12 | 5.26 | 4.96 | 5.00 | -0.13 | -2.53% | 2,509,326 |
| Jan 3, 2025 | 5.07 | 5.15 | 5.02 | 5.13 | 0.07 | 1.38% | 1,219,100 |
| Jan 2, 2025 | 5.11 | 5.18 | 5.04 | 5.06 | 0.03 | 0.60% | 1,651,046 |
| Dec 31, 2024 | 5.00 | 5.09 | 4.97 | 5.03 | 0.09 | 1.82% | 2,371,506 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.94 | 4.94 | -0.13 | -2.56% | 1,336,400 |
| Dec 27, 2024 | 5.09 | 5.13 | 4.99 | 5.07 | -0.06 | -1.17% | 904,200 |
| Dec 26, 2024 | 5.06 | 5.20 | 5.06 | 5.13 | 0.06 | 1.18% | 1,065,200 |
| Dec 24, 2024 | 5.06 | 5.15 | 5.01 | 5.07 | -0.04 | -0.78% | 432,900 |
| Dec 23, 2024 | 5.11 | 5.14 | 4.99 | 5.11 | -0.02 | -0.39% | 1,821,946 |
| Dec 20, 2024 | 5.00 | 5.20 | 5.00 | 5.13 | 0.13 | 2.60% | 3,336,618 |
| Dec 19, 2024 | 5.07 | 5.16 | 4.99 | 5.00 | 0.07 | 1.42% | 2,379,100 |
| Dec 18, 2024 | 5.29 | 5.29 | 4.89 | 4.93 | -0.32 | -6.10% | 2,110,962 |
| Dec 17, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 0.00 | 0.00% | 1,552,009 |