5.87
price down icon5.93%   -0.37
pre-market  Pre-market:  5.40   -0.47   -8.01%
loading

Brookdale Senior Living Inc Stock (BKD) Price History

The historical daily chart and data for Brookdale Senior Living Inc stock (BKD), show that the latest closing stock price as of April 21, 2025, is $5.87.
  • Brookdale Senior Living Inc all-time high stock price is $39.89, occurred on April 08, 2015.
  • The lowest Brookdale Senior Living Inc stock price recorded was $1.60 on March 19, 2020. Since then, Brookdale Senior Living Inc's stock price has risen over 266.88% to $5.87 now.
  • The 52-week high stock price for BKD is $8.12, representing a 38.33% increase from the current share price, occurred on July 24, 2024.
  • The 52-week low stock price for BKD is $4.45, indicating a -24.19% decrease from the current share price, occurred on February 10, 2025.
  • The closing price of Brookdale Senior Living Inc (BKD) stock in the beginning of 2024 was $5.31. The stock closed the year at $2.73, a loss of over -48.59% for the year.
The table below shows more information about BKD historical price data:
Date High Low High - Low Volume % Change
Apr 21, 2025 $6.27 $5.79 $0.48 3,477,390.0 -5.93%
Apr 17, 2025 $6.38 $6.17 $0.215 4,358,049.0 -1.11%
Apr 16, 2025 $6.62 $6.24 $0.385 3,982,016.0 +1.61%
Apr 15, 2025 $6.33 $6.16 $0.165 3,870,874.0 -0.48%
Apr 14, 2025 $6.33 $5.74 $0.59 4,846,245.0 +8.52%
Apr 11, 2025 $5.86 $5.61 $0.251 2,927,583.0 -1.37%
Apr 10, 2025 $6.00 $5.64 $0.36 3,082,245.0 -1.02%
Apr 09, 2025 $5.95 $4.97 $0.98 6,421,238.0 +14.81%
Apr 08, 2025 $5.70 $5.08 $0.62 2,706,208.0 -8.23%
Apr 07, 2025 $5.84 $5.24 $0.6026 3,617,120.0 -3.79%
Apr 04, 2025 $6.22 $5.79 $0.435 5,781,867.0 -7.19%
Apr 03, 2025 $6.28 $5.87 $0.41 4,252,658.0 +3.64%
Apr 02, 2025 $6.16 $5.99 $0.175 2,631,638.0 -1.15%
Apr 01, 2025 $6.25 $5.97 $0.275 3,987,062.0 -2.40%
Mar 31, 2025 $6.38 $6.11 $0.27 4,790,422.0 +1.79%
Mar 28, 2025 $6.18 $5.93 $0.245 3,229,200.0 +4.06%
Mar 27, 2025 $5.96 $5.75 $0.206 16,364,026.0 +0.34%
Mar 26, 2025 $6.01 $5.88 $0.13 966,508.0 -0.34%
Mar 25, 2025 $6.12 $5.89 $0.225 1,486,957.0 -1.83%

Brookdale Senior Living Inc Stock (BKD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brookdale Senior Living Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookdale Senior Living Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brookdale Senior Living Inc Stock (BKD) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $6.62 $4.97 $1.65 59,419,583.0 -6.23%
Mar, 2025 $6.38 $5.43 $0.95 64,699,878.0 +9.82%
Feb, 2025 $6.08 $4.45 $1.62 48,638,065.0 +23.11%
Jan, 2025 $5.26 $4.59 $0.67 44,092,625.0 -7.95%

Brookdale Senior Living Inc Stock (BKD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.89 $4.89 $1.00 33,018,626.0 -13.03%
Nov, 2024 $6.65 $5.08 $1.57 38,643,566.0 -9.41%
Oct, 2024 $6.85 $5.48 $1.37 59,443,080.0 -7.66%
Sep, 2024 $7.11 $6.41 $0.70 44,441,316.0 -4.50%
Aug, 2024 $7.92 $6.53 $1.38 44,235,810.0 -8.02%
Jul, 2024 $8.12 $6.79 $1.33 51,170,768.0 +13.18%
Jun, 2024 $7.00 $6.36 $0.645 30,634,234.0 +1.79%
May, 2024 $7.62 $6.52 $1.10 41,562,717.0 -1.18%
Apr, 2024 $7.07 $6.23 $0.84 37,812,286.0 +2.72%
Mar, 2024 $6.71 $5.46 $1.25 38,410,977.0 +15.56%
Feb, 2024 $6.31 $5.27 $1.04 43,855,563.0 +4.57%
Jan, 2024 $6.15 $5.41 $0.745 31,060,484.0 -6.01%

Brookdale Senior Living Inc Stock (BKD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.11 $5.11 $0.9999 41,696,181.0 +9.81%
Nov, 2023 $5.58 $3.84 $1.74 56,804,120.0 +35.55%
Oct, 2023 $4.25 $3.62 $0.635 21,565,034.0 -5.56%
Sep, 2023 $4.49 $3.88 $0.615 24,237,476.0 -2.59%
Aug, 2023 $4.71 $3.46 $1.25 25,542,574.0 +20.74%
Jul, 2023 $4.39 $3.44 $0.955 22,957,890.0 -16.59%
Jun, 2023 $4.33 $3.38 $0.955 27,285,006.0 +22.32%
May, 2023 $4.30 $3.33 $0.97 42,801,869.0 -19.58%
Apr, 2023 $4.52 $2.79 $1.72 41,781,319.0 +45.42%
Mar, 2023 $3.45 $2.27 $1.18 51,465,910.0 -8.67%
Feb, 2023 $3.59 $2.52 $1.07 51,998,687.0 +12.15%
Jan, 2023 $3.00 $2.37 $0.63 51,054,002.0 +5.49%
$91.83
price up icon 0.08%
$31.25
price down icon 2.40%
$119.93
price down icon 6.29%
medical_care_facilities CHE
$563.62
price down icon 3.11%
medical_care_facilities EHC
$96.12
price down icon 7.00%
medical_care_facilities THC
$110.41
price down icon 9.36%
Cap:     |  Volume (24h):