Free Trial

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

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free BKD Stock Alerts
$6.93
+0.02 (+0.29%)
(As of 11:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookdale Senior Living Stock Price Performance

5 Day
Performance
-2.67%
1 Month
Performance
+6.94%
3 Month
Performance
+12.50%
6 Month
Performance
+25.09%
Year-To-Date
Performance
+19.07%
1 Year
Performance
+88.32%
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 Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

BKD Stock Chart for Monday, May, 20, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.07$6.91
-2.26%		$7.08$6.862.63 million shs$1.33 billion
05/16/2024$7.12$7.07
-0.70%		$7.11$6.981.01 million shs$1.36 billion
05/15/2024$7.15$7.12
-0.42%		$7.25$7.001.36 million shs$1.37 billion
05/14/2024$6.99$7.15
+2.29%		$7.28$7.041.76 million shs$1.38 billion
05/13/2024$7.06$6.99
-0.99%		$7.14$6.962.30 million shs$1.35 billion
05/10/2024$7.18$7.06
-1.60%		$7.25$6.981.40 million shs$1.34 billion
05/09/2024$7.01$7.18
+2.43%		$7.28$6.882.59 million shs$1.36 billion
05/08/2024$7.36$7.01
-4.76%		$7.55$6.903.20 million shs$1.33 billion
05/07/2024$7.30$7.36
+0.75%		$7.42$7.202.92 million shs$1.38 billion
05/06/2024$7.49$7.30
-2.54%		$7.62$7.183.18 million shs$1.38 billion
05/03/2024$7.20$7.49
+4.03%		$7.50$7.292.28 million shs$1.42 billion
05/02/2024$7.01$7.20
+2.71%		$7.21$6.973.64 million shs$1.36 billion
05/01/2024$6.81$7.01
+2.94%		$7.25$6.763.25 million shs$1.33 billion
04/30/2024$6.91$6.81
-1.45%		$7.07$6.801.92 million shs$1.29 billion
04/29/2024$6.96$6.91
-0.72%		$7.07$6.861.10 million shs$1.31 billion
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
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
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
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

Related Companies:
This page (NYSE:BKD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Does this make you sick?
Allegiance Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Biden Nomination CANCELED?
The Freeport Society
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star