Brookdale Senior Living Inc. (BKD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BKD Historical Return
If you invested $1000 in Brookdale Senior Living Inc. (BKD) 10 years ago, it would be worth $644.09 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,520.36, while $1000 invested 1 year ago would be worth $1,158.62. This corresponds to total returns of -35.59%, 52.04%, 15.86%, respectively, with annualized returns of -4.3%, 8.74%, 15.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BKD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
