Brookdale Senior Living I... (BKD)
NYSE: BKD
· Real-Time Price · USD
7.68
0.03 (0.39%)
At close: Sep 05, 2025, 3:59 PM
7.69
0.13%
After-hours: Sep 05, 2025, 06:19 PM EDT
BKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.65 | 7.74 | 7.54 | 7.69 | 7.69 | 0.52% | 2,381,492 |
| 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 |
| Aug 28, 2025 | 7.85 | 7.85 | 7.63 | 7.64 | 7.64 | -2.55% | 2,308,433 |
| Aug 27, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 1,739,529 |
| Aug 26, 2025 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 1.31% | 2,121,448 |
| Aug 25, 2025 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 1,765,616 |
| Aug 22, 2025 | 7.39 | 7.74 | 7.30 | 7.72 | 7.72 | 5.46% | 6,474,645 |
| Aug 21, 2025 | 7.28 | 7.46 | 7.28 | 7.32 | 7.32 | 0.14% | 5,023,812 |
| Aug 20, 2025 | 7.23 | 7.31 | 7.11 | 7.31 | 7.31 | 1.67% | 3,068,100 |
| Aug 19, 2025 | 7.33 | 7.43 | 7.19 | 7.19 | 7.19 | -2.04% | 2,487,000 |
| Aug 18, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | 0.41% | 2,074,200 |
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,500 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,300 |