Brookdale Senior Living Inc. (BKD) NYSE

12.05

-0.14(-1.15%)

Updated at June 02 04:00PM

Currency In USD

BKD Historical Return

If you invested $1000 in Brookdale Senior Living Inc. (BKD) 10 years ago, it would be worth $678.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,736.31, while $1000 invested 1 year ago would be worth $1,825.76. This corresponds to total returns of -32.15%, 73.63%, 82.58%, respectively, with annualized returns of -3.8%, 11.66%, 82.58%.

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
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
May 26, 2026	13.33	13.48	13.48	13.53	13.3	2.01M
May 22, 2026	13.44	13.3	13.3	13.56	13.19	2.16M
May 21, 2026	13.21	13.38	13.38	13.44	13.05	2.8M
May 20, 2026	13.33	13.34	13.34	13.51	13.22	3.31M
May 19, 2026	13.37	13.25	13.25	13.54	13.09	3.08M
May 18, 2026	12.98	13.28	13.28	13.4	12.98	3.98M
May 15, 2026	13.17	13.04	13.04	13.24	12.85	4.58M
May 14, 2026	12.92	13.21	13.21	13.33	12.92	3.67M
May 13, 2026	12.96	12.86	12.86	13.09	12.6	3.39M
May 12, 2026	12.92	12.98	12.98	13.18	12.83	2.37M
May 11, 2026	13.04	12.81	12.81	13.29	12.64	4.74M
May 08, 2026	13.76	12.98	12.98	14.03	12.9	5.12M
May 07, 2026	13.23	13.56	13.56	13.79	12.66	9.84M
May 06, 2026	14.1	14.18	14.18	14.4	14	3.58M
May 05, 2026	14.1	14.03	14.03	14.11	13.91	1.77M
May 04, 2026	14.18	14.02	14.02	14.27	13.86	2.76M
May 01, 2026	14.39	14.32	14.32	14.56	14.27	2.57M
April 30, 2026	14.08	14.36	14.36	14.4	13.96	3.54M
April 29, 2026	14.07	14.09	14.09	14.19	13.97	2.38M
April 28, 2026	13.95	14.14	14.14	14.2	13.91	2.52M
April 27, 2026	13.84	13.95	13.95	14.05	13.84	2.05M
April 24, 2026	13.64	13.89	13.89	13.94	13.52	2.08M
April 23, 2026	13.47	13.64	13.64	13.65	13.35	2.13M
April 22, 2026	13.21	13.42	13.42	13.45	13.15	3.6M
April 21, 2026	13.66	13.12	13.12	13.69	13.08	2.64M
April 20, 2026	13.68	13.53	13.53	13.7	13.36	3.34M
April 17, 2026	14.16	13.74	13.74	14.28	13.73	3.32M
April 16, 2026	13.98	14.13	14.13	14.16	13.98	2.9M
April 15, 2026	13.87	14.07	14.07	14.08	13.81	2.5M
April 14, 2026	13.58	13.92	13.92	14.01	13.55	2.94M
April 13, 2026	13.51	13.6	13.6	13.74	13.37	2.04M
April 10, 2026	13.73	13.55	13.55	13.76	13.35	3.15M
April 09, 2026	14.15	13.77	13.77	14.31	13.53	4.39M
April 08, 2026	14.17	14.12	14.12	14.26	13.98	2.57M
April 07, 2026	13.86	13.75	13.75	13.95	13.63	2.73M
April 06, 2026	13.78	13.89	13.89	14.09	13.66	1.9M
April 02, 2026	13.56	13.95	13.95	13.99	13.55	3.08M
April 01, 2026	13.84	13.86	13.86	14.14	13.69	3.37M
March 31, 2026	13.53	13.68	13.68	13.8	13.3	9.82M
March 30, 2026	13.94	13.4	13.4	13.95	13.33	4.12M
March 27, 2026	13.76	13.82	13.82	14	13.6	2.37M
March 26, 2026	13.7	13.73	13.73	14.11	13.64	2.36M
March 25, 2026	14.07	13.82	13.82	14.12	13.77	2.54M
March 24, 2026	13.84	13.95	13.95	14.11	13.68	2.74M
March 23, 2026	13.88	13.89	13.89	14.17	13.67	2.66M
March 20, 2026	14.12	13.74	13.74	14.23	13.68	5.75M
March 19, 2026	14.13	14.14	14.14	14.37	13.86	3.02M
March 18, 2026	14.51	14.32	14.32	14.57	14.24	2.85M
March 17, 2026	14.27	14.55	14.55	14.59	14.17	2.92M
March 16, 2026	14.2	14.18	14.18	14.49	14.1	2.25M
March 13, 2026	13.98	13.94	13.94	14.17	13.82	3.22M
March 12, 2026	14.18	13.9	13.9	14.52	13.9	5.31M
March 11, 2026	14.2	14.49	14.49	14.56	14.12	2.4M
March 10, 2026	14.88	14.32	14.32	14.88	14.29	4.65M
March 09, 2026	14.78	14.45	14.45	14.84	13.8	5.62M