Free Trial

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

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free BKD Stock Alerts
$6.75
-0.18 (-2.60%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Brookdale Senior Living Stock Price Performance

5 Day
Performance
+4.01%
1 Month
Performance
+4.81%
3 Month
Performance
+17.09%
6 Month
Performance
+75.78%
Year-To-Date
Performance
+15.98%
1 Year
Performance
+55.53%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

BKD Stock Chart for Wednesday, April, 24, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
01/26/2024$5.73$5.68
-0.87%		$5.80$5.64708,363 shs$1.07 billion
01/25/2024$5.77$5.73
-0.61%		$5.89$5.632.48 million shs$1.08 billion
01/24/2024$6.04$5.77
-4.47%		$6.15$5.731.32 million shs$1.09 billion
01/23/2024$6.07$6.04
-0.49%		$6.15$5.993.31 million shs$1.14 billion

Related Companies:
This page (NYSE:BKD) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing