7.64
price down icon1.29%   -0.10
after-market After Hours: 7.64
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 July 22, 2025, is $7.64.
  • 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 377.50% to $7.64 now.
  • The 52-week high stock price for BKD is $8.12, representing a 6.28% increase from the current share price, occurred on July 24, 2024.
  • The 52-week low stock price for BKD is $4.45, indicating a -41.75% 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
Jul 22, 2025 $7.85 $7.58 $0.27 2,431,876.0 -1.29%
Jul 21, 2025 $7.90 $7.68 $0.218 2,292,534.0 +0.39%
Jul 18, 2025 $7.83 $7.67 $0.16 1,985,363.0 +0.13%
Jul 17, 2025 $7.79 $7.58 $0.215 2,792,540.0 -0.90%
Jul 16, 2025 $7.87 $7.58 $0.295 3,037,661.0 -0.38%
Jul 15, 2025 $8.00 $7.75 $0.25 3,173,633.0 -1.89%
Jul 14, 2025 $8.01 $7.82 $0.19 2,795,225.0 +0.25%
Jul 11, 2025 $7.94 $7.65 $0.29 3,355,713.0 +2.45%
Jul 10, 2025 $7.74 $7.36 $0.38 4,349,732.0 +4.03%
Jul 09, 2025 $7.45 $7.02 $0.43 4,847,453.0 +6.59%
Jul 08, 2025 $7.10 $6.68 $0.42 4,199,824.0 +4.33%
Jul 07, 2025 $6.85 $6.65 $0.20 3,295,361.0 -2.19%
Jul 03, 2025 $6.92 $6.80 $0.12 1,486,144.0 -0.58%
Jul 02, 2025 $6.96 $6.72 $0.24 2,968,768.0 +0.44%
Jul 01, 2025 $6.99 $6.79 $0.19 4,391,105.0 -1.58%
Jun 30, 2025 $6.99 $6.89 $0.0989 3,409,648.0 +0.87%
Jun 27, 2025 $7.01 $6.87 $0.145 8,370,526.0 -1.43%
Jun 26, 2025 $7.08 $6.86 $0.225 2,327,300.0 +1.30%
Jun 25, 2025 $7.00 $6.73 $0.27 1,813,178.0 +1.17%
Jun 24, 2025 $6.96 $6.80 $0.16 3,325,712.0 -1.16%

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
Jul, 2025 $8.01 $6.65 $1.36 49,834,808.0 +9.77%
Jun, 2025 $7.29 $6.26 $1.03 65,983,417.0 +6.91%
May, 2025 $7.04 $6.07 $0.97 54,975,396.0 -0.76%
Apr, 2025 $6.62 $4.97 $1.65 73,939,466.0 +4.79%
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%
$97.97
price up icon 0.27%
$29.78
price up icon 2.09%
medical_care_facilities CHE
$452.87
price up icon 0.77%
$136.36
price down icon 0.70%
medical_care_facilities UHS
$162.68
price down icon 3.60%
medical_care_facilities EHC
$108.39
price down icon 1.46%
Cap:     |  Volume (24h):