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 October 01, 2025, is $8.485.
  • 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 430.31% to $8.485 now.
  • The 52-week high stock price for BKD is $8.55, representing a 0.77% increase from the current share price, occurred on September 24, 2025.
  • The 52-week low stock price for BKD is $4.45, indicating a -47.55% 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
Oct 01, 2025 $8.60 $8.36 $0.24 1,182,553.0 +0.24%
Sep 30, 2025 $8.49 $8.22 $0.27 2,344,416.0 +2.79%
Sep 29, 2025 $8.31 $8.18 $0.13 2,465,161.0 -1.20%
Sep 26, 2025 $8.46 $8.29 $0.175 2,087,897.0 -0.24%
Sep 25, 2025 $8.54 $8.35 $0.19 2,661,503.0 -1.65%
Sep 24, 2025 $8.55 $8.29 $0.2555 3,919,767.0 +1.80%
Sep 23, 2025 $8.45 $8.24 $0.21 4,284,031.0 +0.85%
Sep 22, 2025 $8.28 $7.83 $0.445 4,831,878.0 +4.68%
Sep 19, 2025 $8.08 $7.85 $0.23 4,161,708.0 -1.25%
Sep 18, 2025 $8.02 $7.49 $0.53 2,864,377.0 +6.37%
Sep 17, 2025 $7.62 $7.29 $0.335 3,181,979.0 +2.31%
Sep 16, 2025 $7.48 $7.34 $0.14 2,140,360.0 -1.74%
Sep 15, 2025 $7.57 $7.43 $0.13 1,669,804.0 -0.27%
Sep 12, 2025 $7.57 $7.34 $0.2252 2,141,005.0 +0.81%
Sep 11, 2025 $7.62 $7.35 $0.27 2,792,299.0 -2.49%
Sep 10, 2025 $8.29 $7.59 $0.70 5,501,184.0 +0.26%
Sep 09, 2025 $7.73 $7.55 $0.1788 1,716,853.0 -1.55%
Sep 08, 2025 $7.74 $7.61 $0.135 1,746,998.0 +0.65%
Sep 05, 2025 $7.74 $7.54 $0.205 2,381,500.0 +0.52%
Sep 04, 2025 $7.73 $7.54 $0.19 2,980,993.0 +0.26%
Sep 03, 2025 $7.70 $7.60 $0.095 3,252,055.0 -1.04%

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
Sep, 2025 $8.60 $7.29 $1.31 62,003,695.0 +10.26%
Aug, 2025 $7.96 $7.00 $0.965 60,237,291.0 -0.65%
Jul, 2025 $8.01 $6.65 $1.36 60,231,737.0 +11.35%
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%
$21.55
price down icon 0.42%
$27.25
price down icon 1.82%
medical_care_facilities CHE
$440.05
price down icon 1.67%
medical_care_facilities DVA
$132.42
price down icon 0.39%
$172.04
price down icon 0.42%
medical_care_facilities UHS
$201.46
price down icon 1.38%
Cap:     |  Volume (24h):