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 $861.33 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,709.37, while $1000 invested 1 year ago would be worth $1,812.58. This corresponds to total returns of -13.87%, 70.94%, 81.26%, respectively, with annualized returns of -1.48%, 11.31%, 81.26%.

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
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
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