Free Trial

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

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free BKD Stock Alerts
$6.91
-0.05 (-0.72%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookdale Senior Living Stock Price Performance

5 Day
Performance
+2.37%
1 Month
Performance
+4.54%
3 Month
Performance
+20.59%
6 Month
Performance
+75.83%
Year-To-Date
Performance
+18.73%
1 Year
Performance
+61.07%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

BKD Stock Chart for Tuesday, April, 30, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
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 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press