Brookdale Senior Living Inc. - BKD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.74	14.9	14.9	15.09	14.53	6.67M
February 19, 2026	15.43	14.95	14.95	15.91	14.8	12.23M
February 18, 2026	16.5	16.56	16.56	16.78	16.36	7.4M
February 17, 2026	16.5	16.64	16.64	17.09	16.4	8.13M
February 13, 2026	16.27	16.51	16.51	16.57	16.08	4.47M
February 12, 2026	16.9	16.31	16.31	17	16.27	6.28M
February 11, 2026	16.49	16.77	16.77	16.87	16.21	7M
February 10, 2026	16.23	16.29	16.29	16.38	16.14	3.22M
February 09, 2026	16.1	16.28	16.28	16.49	16.04	6.06M
February 06, 2026	15.74	16.12	16.12	16.24	15.41	9.34M
February 05, 2026	14.98	15.46	15.46	15.55	14.9	5.25M
February 04, 2026	16	14.9	14.9	16	14.86	8.63M
February 03, 2026	15.75	15.84	15.84	15.98	15.5	6.47M
February 02, 2026	15.06	15.65	15.65	16.37	14.95	9.1M
January 30, 2026	14.47	15	15	15.06	14.38	7.81M
January 29, 2026	13.66	14.5	14.5	14.63	13.31	8.96M
January 28, 2026	12.81	13.11	13.11	13.21	12.81	5.42M
January 27, 2026	12.87	12.92	12.92	13.13	12.76	6M
January 26, 2026	12.88	12.79	12.79	13.19	12.72	3.78M
January 23, 2026	12.62	12.95	12.95	13.09	12.59	8.82M
January 22, 2026	12.67	12.74	12.74	12.78	12.51	4.84M
January 21, 2026	12.23	12.55	12.55	12.6	12.09	6.19M
January 20, 2026	12.16	12.1	12.1	12.2	12	3.78M
January 16, 2026	11.46	12.2	12.2	12.31	11.31	8.1M
January 15, 2026	11.25	11.25	11.25	11.47	11.09	4.78M
January 14, 2026	11.21	11.14	11.14	11.28	10.83	4.67M
January 13, 2026	11.12	11.2	11.2	11.22	10.84	4.92M
January 12, 2026	11.05	11.06	11.06	11.22	10.94	4.16M
January 09, 2026	11.03	11.01	11.01	11.26	10.98	2.23M
January 08, 2026	11.25	11.2	11.2	11.27	11.09	3.15M
January 07, 2026	11.36	11.25	11.25	11.5	11.22	5.16M
January 06, 2026	11.37	11.31	11.31	11.64	11.12	7.31M
January 05, 2026	10.9	10.84	10.84	10.93	10.59	2.19M
January 02, 2026	10.72	10.84	10.84	11	10.58	2.32M
December 31, 2025	10.77	10.79	10.79	10.8	10.64	2.27M
December 30, 2025	10.86	10.76	10.76	10.87	10.7	1.89M
December 29, 2025	10.88	10.83	10.83	10.89	10.75	1.18M
December 26, 2025	10.94	10.89	10.89	11.03	10.79	1.78M
December 24, 2025	11.01	10.89	10.89	11.04	10.81	1.17M
December 23, 2025	10.73	10.99	10.99	11.17	10.72	2.8M
December 22, 2025	10.74	10.76	10.76	10.97	10.73	3.59M
December 19, 2025	10.68	10.79	10.79	10.81	10.63	3.22M
December 18, 2025	10.71	10.67	10.67	10.78	10.57	3.11M
December 17, 2025	10.48	10.55	10.55	10.63	10.43	4.09M
December 16, 2025	10.37	10.49	10.49	10.59	10.31	3.44M
December 15, 2025	10.29	10.3	10.3	10.43	10.22	2.33M
December 12, 2025	10.27	10.27	10.27	10.39	10.23	2.16M
December 11, 2025	10.48	10.24	10.24	10.56	10.11	4.3M
December 10, 2025	10.62	10.46	10.46	10.69	10.45	2.19M
December 09, 2025	10.78	10.58	10.58	10.89	10.54	2.41M
December 08, 2025	10.8	10.69	10.69	11	10.67	3.56M
December 05, 2025	10.64	10.78	10.78	10.8	10.56	3.23M
December 04, 2025	10.59	10.64	10.64	10.72	10.53	2.73M
December 03, 2025	10.96	10.61	10.61	10.99	10.48	4.01M
December 02, 2025	11.2	10.99	10.99	11.2	10.93	1.85M
December 01, 2025	11.08	11.08	11.08	11.19	11.01	2.67M
November 28, 2025	11.19	11.13	11.13	11.24	11	1.22M
November 26, 2025	11.24	11.12	11.12	11.33	11.1	1.89M
November 25, 2025	11.34	11.25	11.25	11.38	11.11	7.49M
November 24, 2025	10.8	11.25	11.25	11.32	10.7	6.67M

Brookdale Senior Living Inc. (BKD) NYSE