Free Trial

Brookdale Senior Living (BKD) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free BKD Stock Alerts
$6.96
+0.10 (+1.46%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookdale Senior Living Stock Price Performance

5 Day
Performance
+0.58%
1 Month
Performance
+5.22%
3 Month
Performance
+22.54%
6 Month
Performance
+77.10%
Year-To-Date
Performance
+19.59%
1 Year
Performance
+62.24%
Receive BKD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookdale Senior Living and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

BKD Stock Chart for Sunday, April, 28, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$6.87$6.96
+1.38%		$7.02$6.881.84 million shs$1.32 billion
04/25/2024$6.75$6.87
+1.70%		$6.89$6.641.46 million shs$1.30 billion
04/24/2024$6.92$6.75
-2.46%		$6.96$6.751.38 million shs$1.28 billion
04/23/2024$6.58$6.92
+5.17%		$6.93$6.571.18 million shs$1.31 billion
04/22/2024$6.48$6.58
+1.54%		$6.74$6.501.73 million shs$1.25 billion
04/19/2024$6.52$6.49
-0.46%		$6.64$6.351.20 million shs$1.23 billion
04/18/2024$6.46$6.52
+0.93%		$6.63$6.391.38 million shs$1.23 billion
04/17/2024$6.30$6.46
+2.54%		$6.49$6.341.83 million shs$1.22 billion
04/16/2024$6.33$6.30
-0.40%		$6.47$6.231.81 million shs$1.19 billion
04/15/2024$6.47$6.33
-2.24%		$6.59$6.301.21 million shs$1.20 billion
04/12/2024$6.65$6.47
-2.71%		$6.66$6.432.71 million shs$1.23 billion
04/11/2024$6.66$6.65
-0.15%		$6.77$6.571.17 million shs$1.26 billion
04/10/2024$6.85$6.66
-2.77%		$6.84$6.561.58 million shs$1.26 billion
04/09/2024$6.92$6.85
-1.01%		$7.05$6.722.86 million shs$1.30 billion
04/08/2024$6.77$6.92
+2.22%		$6.97$6.81997,365 shs$1.31 billion
04/05/2024$6.57$6.79
+3.27%		$6.81$6.593.12 million shs$1.28 billion
04/04/2024$6.75$6.57
-2.67%		$6.92$6.541.45 million shs$1.24 billion
04/03/2024$6.52$6.75
+3.53%		$6.77$6.501.66 million shs$1.28 billion
04/02/2024$6.74$6.52
-3.26%		$6.75$6.452.19 million shs$1.23 billion
04/01/2024$6.61$6.74
+1.97%		$6.82$6.582.19 million shs$1.28 billion
03/29/2024$6.62$6.61
-0.08%		$6.71$6.583.04 million shs$1.25 billion
03/28/2024$6.60$6.62
+0.30%		$6.71$6.583.04 million shs$1.25 billion
03/27/2024$6.44$6.60
+2.41%		$6.61$6.452.02 million shs$1.25 billion
03/26/2024$6.47$6.44
-0.46%		$6.62$6.442.56 million shs$1.22 billion
03/25/2024$6.44$6.47
+0.47%		$6.55$6.431.11 million shs$1.23 billion
03/22/2024$6.51$6.44
-1.00%		$6.53$6.421.26 million shs$1.22 billion
03/21/2024$6.37$6.51
+2.12%		$6.71$6.382.07 million shs$1.23 billion
03/20/2024$6.38$6.37
-0.08%		$6.40$6.201.70 million shs$1.21 billion
03/19/2024$6.10$6.38
+4.51%		$6.41$6.092.84 million shs$1.21 billion
03/18/2024$6.00$6.10
+1.67%		$6.15$5.921.72 million shs$1.15 billion
03/15/2024$5.88$6.01
+2.21%		$6.03$5.762.93 million shs$1.14 billion
03/14/2024$6.18$5.88
-4.94%		$6.16$5.831.38 million shs$1.11 billion
03/13/2024$6.17$6.18
+0.16%		$6.35$6.154.14 million shs$1.17 billion
03/12/2024$5.88$6.17
+4.93%		$6.26$5.802.63 million shs$1.17 billion
03/11/2024$6.05$5.88
-2.81%		$6.09$5.83923,879 shs$1.11 billion
03/08/2024$5.85$6.05
+3.42%		$6.27$5.861.66 million shs$1.15 billion
03/07/2024$5.58$5.85
+4.84%		$5.91$5.691.08 million shs$1.11 billion
03/06/2024$5.47$5.58
+2.10%		$5.69$5.471.10 million shs$1.06 billion
03/05/2024$5.59$5.47
-2.24%		$5.68$5.461.63 million shs$1.03 billion
03/04/2024$5.57$5.59
+0.36%		$5.65$5.48913,326 shs$1.06 billion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$5.72$5.57
-2.62%		$5.78$5.551.71 million shs$1.05 billion
02/29/2024$5.71$5.72
+0.18%		$5.88$5.677.53 million shs$1.08 billion
02/28/2024$5.91$5.71
-3.38%		$5.97$5.702.24 million shs$1.08 billion
02/27/2024$5.67$5.91
+4.23%		$5.92$5.701.42 million shs$1.12 billion
02/26/2024$5.28$5.67
+7.39%		$5.68$5.291.73 million shs$1.07 billion
02/23/2024$5.35$5.29
-1.21%		$5.46$5.281.98 million shs$994.85 million
02/22/2024$5.51$5.35
-2.82%		$5.58$5.322.05 million shs$1.01 billion
02/21/2024$6.16$5.51
-10.63%		$6.03$5.275.38 million shs$1.04 billion
02/20/2024$6.17$6.16
-0.16%		$6.21$6.002.08 million shs$1.16 billion
02/19/2024$6.17$6.17$6.31$6.121.86 million shs$1.16 billion
02/16/2024$6.29$6.17
-1.91%		$6.31$6.121.86 million shs$1.16 billion
02/15/2024$6.19$6.29
+1.70%		$6.30$6.102.33 million shs$1.18 billion
02/14/2024$5.79$6.19
+6.82%		$6.20$5.912.04 million shs$1.16 billion
02/13/2024$5.98$5.79
-3.18%		$5.90$5.631.91 million shs$1.09 billion
02/12/2024$5.51$5.98
+8.53%		$6.04$5.512.77 million shs$1.13 billion
02/09/2024$5.47$5.52
+0.91%		$5.52$5.361.30 million shs$1.04 billion
02/08/2024$5.50$5.47
-0.55%		$5.54$5.44793,908 shs$1.03 billion
02/07/2024$5.49$5.50
+0.27%		$5.52$5.41960,232 shs$1.04 billion
02/06/2024$5.43$5.49
+1.01%		$5.52$5.351.05 million shs$1.03 billion
02/05/2024$5.63$5.43
-3.55%		$5.55$5.381.65 million shs$1.02 billion
02/02/2024$5.69$5.63
-1.05%		$5.63$5.511.06 million shs$1.06 billion
02/01/2024$5.46$5.69
+4.21%		$5.70$5.421.41 million shs$1.07 billion
01/31/2024$5.59$5.46
-2.24%		$5.76$5.461.81 million shs$1.03 billion
01/30/2024$5.73$5.59
-2.53%		$5.74$5.58727,617 shs$1.05 billion
01/29/2024$5.68$5.73
+0.88%		$5.74$5.63816,615 shs$1.08 billion

Related Companies:
This page (NYSE:BKD) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry