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 $724.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,249.65, while $1000 invested 1 year ago would be worth $852.52. This corresponds to total returns of -27.51%, 24.97%, -14.75%, respectively, with annualized returns of -3.17%, 4.56%, -14.75%.

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
November 12, 2026	9.32	8.96	8.96	9.32	8.89	11.99M
November 11, 2026	9.35	9.22	9.22	9.4	8.93	15.09M
November 10, 2026	9.27	9.38	9.38	9.39	8.79	13.3M
November 09, 2026	9.05	9.31	9.31	9.41	9.05	10.84M
November 06, 2026	9.73	9.01	9.01	10.11	8.85	25.48M
November 05, 2026	11.26	10.81	10.81	11.45	10.46	9.32M
November 04, 2026	10.62	11.19	11.19	11.21	10.54	5.73M
November 03, 2026	10.47	10.37	10.37	10.65	10.34	5.06M
November 02, 2026	10.29	10.44	10.44	10.55	10.25	5.47M
October 30, 2026	10.3	10.39	10.39	10.44	10.3	5.49M
October 29, 2026	10.12	10.27	10.27	10.36	10.04	4.21M
October 28, 2026	9.53	9.98	9.98	9.99	9.46	5.36M
October 27, 2026	9.71	9.53	9.53	9.81	9.5	9.95M
October 26, 2026	10.11	9.76	9.76	10.23	9.7	4.99M
October 23, 2026	10.25	10.08	10.08	10.26	9.99	3.67M
October 22, 2026	10.11	10.19	10.19	10.25	10.02	3.51M
October 21, 2026	10.07	10.08	10.08	10.16	10.01	4.11M
October 20, 2026	9.94	10.07	10.07	10.23	9.92	3.24M
October 19, 2026	10.12	9.86	9.86	10.16	9.84	5.03M
October 16, 2026	10.1	10.09	10.09	10.12	9.94	3.93M
October 15, 2026	10.2	10.09	10.09	10.25	9.91	8.08M
October 14, 2026	10.22	10.11	10.11	10.26	10	3.5M
October 13, 2026	10.35	10.12	10.12	10.41	10.04	5.68M
October 12, 2026	10.16	10.24	10.24	10.32	10.1	3.85M
October 09, 2026	10.35	10.12	10.12	10.45	9.74	18.83M
October 08, 2026	10.73	10.89	10.89	10.99	10.71	5.01M
October 07, 2026	10.96	10.77	10.77	11.07	10.77	6.6M
October 06, 2026	10.58	10.9	10.9	11.06	10.56	4.56M
October 05, 2026	11.02	10.53	10.53	11.1	10.53	4.4M
October 02, 2026	10.91	10.86	10.86	11.05	10.74	6.95M
October 01, 2026	10.89	10.84	10.84	10.97	10.57	5.98M
September 30, 2026	11.1	10.83	10.83	11.11	10.76	6.76M
September 29, 2026	10.99	10.98	10.98	11.13	10.79	4.48M
September 28, 2026	11.01	11.04	11.04	11.16	10.92	3.79M
September 25, 2026	11.12	11.11	11.11	11.16	10.87	3.29M
September 24, 2026	11.17	11.07	11.07	11.24	11.04	2.97M
September 23, 2026	11.36	11.17	11.17	11.36	11.11	2.51M
September 22, 2026	11.43	11.39	11.39	11.57	11.35	4.38M
September 21, 2026	11.46	11.38	11.38	11.56	11.32	3.01M
September 18, 2026	11.55	11.45	11.45	11.66	11.42	7.34M
September 17, 2026	11.7	11.58	11.58	11.76	11.53	3.86M
September 16, 2026	11.82	11.67	11.67	12.04	11.66	3.12M
September 15, 2026	12.04	11.85	11.85	12.04	11.51	4.89M
September 11, 2026	12.31	12.14	12.14	12.48	11.98	5.58M
September 10, 2026	12.4	12.2	12.2	12.79	12.12	5.57M
September 09, 2026	12.13	12.14	12.14	12.23	12	2.45M
September 08, 2026	11.74	12.09	12.09	12.26	11.7	4.27M
September 04, 2026	11.85	11.77	11.77	12.14	11.75	3.22M
September 03, 2026	11.98	11.94	11.94	12.02	11.75	4.44M
September 02, 2026	11.89	11.92	11.92	12.07	11.77	3.52M
September 01, 2026	11.85	11.9	11.9	12.08	11.81	6.9M
August 31, 2026	11.59	11.79	11.79	12.01	11.59	4.68M
August 28, 2026	12.15	11.72	11.72	12.21	11.7	5.45M
August 27, 2026	12.13	12.09	12.09	12.29	11.93	3.37M
August 26, 2026	12.24	12.2	12.2	12.37	12.04	2.9M
August 25, 2026	12.18	12.2	12.2	12.31	11.97	5.18M
August 24, 2026	11.94	12.12	12.12	12.18	11.8	4.57M
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