Brookdale Senior Living Inc. (BKD) NYSE

Currency In USD

BKD Historical Return

If you invested $1000 in Brookdale Senior Living Inc. (BKD) 10 years ago, it would be worth $689.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,815.38, while $1000 invested 1 year ago would be worth $1,528.5. This corresponds to total returns of -31.03%, 81.54%, 52.85%, respectively, with annualized returns of -3.65%, 12.67%, 52.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BKD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.75	11.8	11.8	11.91	11.63	5.84M
August 20, 2026	12.15	11.81	11.81	12.39	11.78	3.89M
August 19, 2026	12.4	12.12	12.12	12.5	12.09	3.46M
August 18, 2026	12.31	12.22	12.22	12.44	12.08	3.61M
August 17, 2026	12.47	12.23	12.23	12.61	12.17	3.92M
August 14, 2026	12.51	12.64	12.64	12.82	12.46	3.58M
August 13, 2026	13.19	12.55	12.55	13.32	12.52	4.07M
August 12, 2026	12.7	12.98	12.98	13.15	12.4	7.49M
August 11, 2026	14.02	12.55	12.55	14.33	12.53	16.71M
August 10, 2026	14.11	13.69	13.69	14.15	13.4	8.4M
August 07, 2026	14.32	14.22	14.22	14.51	14.19	4.05M
August 06, 2026	14.65	14.36	14.36	14.89	14.35	2.77M
August 05, 2026	14.13	14.43	14.43	14.68	14.07	3.19M
August 04, 2026	14.26	14.23	14.23	14.38	13.85	5.6M
August 03, 2026	14.61	14.37	14.37	14.93	14.35	5.55M
July 31, 2026	14.69	14.6	14.6	14.74	14.28	3.69M
July 30, 2026	14.85	14.62	14.62	14.87	14.41	5.38M
July 29, 2026	15.23	14.86	14.86	15.38	14.81	3.72M
July 28, 2026	15.65	15.37	15.37	15.65	15.09	4.63M
July 27, 2026	15.2	15.47	15.47	15.66	15.18	7.92M
July 23, 2026	14.5	14.5	14.5	14.76	14.37	3.67M
July 22, 2026	15.26	14.65	14.65	15.26	14.55	3.89M
July 21, 2026	14.93	15.19	15.19	15.22	14.85	3.73M
July 20, 2026	14.96	14.93	14.93	15.19	14.8	4.05M
July 17, 2026	15.61	15.01	15.01	15.78	14.96	5.03M
July 16, 2026	14.23	15.28	15.28	15.33	14.23	8.06M
July 15, 2026	13.98	14.32	14.32	14.62	13.98	5.05M
July 14, 2026	14.17	14.19	14.19	14.26	13.87	5.25M
July 13, 2026	14.61	14.4	14.4	15.12	14.34	4.74M
July 10, 2026	14.42	14.41	14.41	14.5	13.82	12.46M
July 09, 2026	15.03	15.28	15.28	15.38	14.94	3.04M
July 08, 2026	15.33	15.01	15.01	15.56	14.72	5.83M
July 07, 2026	15.62	15.42	15.42	15.84	15.32	3.44M
July 06, 2026	15.85	15.57	15.57	15.94	15.34	4.58M
July 02, 2026	15.84	15.87	15.87	16.15	15.65	1.91M
July 01, 2026	16.07	15.82	15.82	16.16	15.64	3.19M
June 30, 2026	15.86	16.09	16.09	16.31	15.71	4.04M
June 29, 2026	15.71	15.86	15.86	16	15.48	4.99M
June 26, 2026	15.49	15.71	15.71	15.83	15.28	17.18M
June 25, 2026	14.82	15.41	15.41	15.44	14.7	6.56M
June 24, 2026	13.98	14.69	14.69	15.05	13.89	6.85M
June 23, 2026	13.94	13.84	13.84	14.15	13.74	3.24M
June 22, 2026	13.6	13.99	13.99	14	13.55	2.95M
June 18, 2026	13.81	13.65	13.65	14.05	13.45	3.54M
June 17, 2026	13.7	13.62	13.62	13.96	13.56	3.72M
June 16, 2026	13.73	13.75	13.75	14.04	13.62	6.14M
June 15, 2026	13.89	13.61	13.61	14.3	13.46	5.1M
June 12, 2026	12.98	13.43	13.43	13.43	12.83	3.41M
June 11, 2026	13.22	12.94	12.94	13.32	12.94	3.41M
June 10, 2026	12.98	13.1	13.1	13.21	12.86	4.98M
June 09, 2026	12.2	12.86	12.86	13.03	12.13	6.46M
June 08, 2026	12.39	11.87	11.87	12.39	11.74	4.98M
June 05, 2026	12.07	12.34	12.34	12.51	12.07	4.3M
June 04, 2026	12.37	11.89	11.89	12.47	11.71	6.33M
June 03, 2026	12.08	12.25	12.25	12.28	12.05	3.26M
June 02, 2026	12.22	12.05	12.05	12.42	11.9	5.08M
June 01, 2026	12.69	12.19	12.19	12.76	12.17	6.13M
May 29, 2026	12.98	12.87	12.87	13.15	12.86	2.83M
May 28, 2026	13.45	13.03	13.03	13.51	13	2.98M
May 27, 2026	13.5	13.5	13.5	13.61	13.35	2.13M