Brookdale Senior Living Inc.BKDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.06 | $16.37 | $14.95 | $15.65 | 9.10M |
| 1/30/2026 | $14.47 | $15.06 | $14.38 | $15.00 | 7.81M |
| 1/29/2026 | $13.66 | $14.63 | $13.31 | $14.50 | 8.96M |
| 1/28/2026 | $12.81 | $13.21 | $12.81 | $13.11 | 5.42M |
| 1/27/2026 | $12.87 | $13.13 | $12.76 | $12.92 | 6.00M |
| 1/26/2026 | $12.88 | $13.19 | $12.72 | $12.79 | 3.78M |
| 1/23/2026 | $12.62 | $13.09 | $12.59 | $12.95 | 8.82M |
| 1/22/2026 | $12.67 | $12.78 | $12.51 | $12.74 | 4.84M |
| 1/21/2026 | $12.23 | $12.60 | $12.09 | $12.55 | 6.19M |
| 1/20/2026 | $12.16 | $12.20 | $12.00 | $12.10 | 3.78M |
| 1/16/2026 | $11.46 | $12.31 | $11.31 | $12.20 | 8.10M |
| 1/15/2026 | $11.25 | $11.47 | $11.09 | $11.25 | 4.78M |
| 1/14/2026 | $11.21 | $11.28 | $10.83 | $11.14 | 4.67M |
| 1/13/2026 | $11.12 | $11.22 | $10.84 | $11.20 | 4.92M |
| 1/12/2026 | $11.05 | $11.22 | $10.94 | $11.06 | 4.16M |
| 1/9/2026 | $11.03 | $11.26 | $10.98 | $11.01 | 2.23M |
| 1/8/2026 | $11.25 | $11.27 | $11.09 | $11.20 | 3.15M |
| 1/7/2026 | $11.36 | $11.50 | $11.22 | $11.25 | 5.16M |
| 1/6/2026 | $11.37 | $11.64 | $11.12 | $11.31 | 7.31M |
| 1/5/2026 | $10.90 | $10.93 | $10.59 | $10.84 | 2.19M |
| 1/2/2026 | $10.72 | $11.00 | $10.58 | $10.84 | 2.32M |
| 12/31/2025 | $10.77 | $10.80 | $10.64 | $10.79 | 2.27M |
| 12/30/2025 | $10.86 | $10.87 | $10.70 | $10.76 | 1.89M |
| 12/29/2025 | $10.88 | $10.89 | $10.75 | $10.83 | 1.18M |
| 12/26/2025 | $10.94 | $11.03 | $10.79 | $10.89 | 1.78M |
| 12/24/2025 | $11.01 | $11.04 | $10.81 | $10.89 | 1.17M |
| 12/23/2025 | $10.73 | $11.17 | $10.72 | $10.99 | 2.80M |
| 12/22/2025 | $10.74 | $10.97 | $10.73 | $10.76 | 3.59M |
| 12/19/2025 | $10.68 | $10.81 | $10.63 | $10.79 | 3.22M |
| 12/18/2025 | $10.71 | $10.78 | $10.57 | $10.67 | 3.11M |
| 12/17/2025 | $10.48 | $10.63 | $10.43 | $10.55 | 4.09M |
| 12/16/2025 | $10.37 | $10.59 | $10.31 | $10.49 | 3.44M |
| 12/15/2025 | $10.29 | $10.43 | $10.22 | $10.30 | 2.33M |
| 12/12/2025 | $10.27 | $10.39 | $10.23 | $10.27 | 2.16M |
| 12/11/2025 | $10.48 | $10.56 | $10.11 | $10.24 | 4.30M |
| 12/10/2025 | $10.62 | $10.69 | $10.45 | $10.46 | 2.19M |
| 12/9/2025 | $10.78 | $10.89 | $10.54 | $10.58 | 2.41M |
| 12/8/2025 | $10.80 | $11.00 | $10.67 | $10.69 | 3.56M |
| 12/5/2025 | $10.64 | $10.80 | $10.56 | $10.78 | 3.23M |
| 12/4/2025 | $10.59 | $10.72 | $10.53 | $10.64 | 2.99M |
| 12/3/2025 | $10.96 | $10.99 | $10.48 | $10.61 | 4.01M |
| 12/2/2025 | $11.20 | $11.20 | $10.93 | $10.99 | 1.85M |
| 12/1/2025 | $11.08 | $11.19 | $11.01 | $11.08 | 2.67M |
| 11/28/2025 | $11.19 | $11.24 | $11.00 | $11.13 | 1.22M |
| 11/26/2025 | $11.24 | $11.33 | $11.10 | $11.12 | 1.89M |
| 11/25/2025 | $11.34 | $11.38 | $11.11 | $11.25 | 7.49M |
| 11/24/2025 | $10.80 | $11.32 | $10.70 | $11.25 | 6.67M |
| 11/21/2025 | $10.54 | $10.86 | $10.43 | $10.80 | 8.00M |
| 11/20/2025 | $10.65 | $10.76 | $10.44 | $10.48 | 2.92M |
| 11/19/2025 | $10.59 | $10.61 | $10.37 | $10.49 | 2.81M |
| 11/18/2025 | $10.50 | $10.71 | $10.40 | $10.57 | 5.18M |
| 11/17/2025 | $10.75 | $11.00 | $10.37 | $10.49 | 3.23M |
| 11/14/2025 | $10.33 | $10.48 | $10.19 | $10.43 | 2.84M |
| 11/13/2025 | $10.48 | $10.51 | $10.18 | $10.34 | 3.51M |
| 11/12/2025 | $10.25 | $10.58 | $10.11 | $10.51 | 4.14M |
| 11/11/2025 | $9.89 | $10.24 | $9.87 | $10.21 | 4.11M |
| 11/10/2025 | $9.61 | $10.23 | $9.46 | $9.91 | 10.50M |
| 11/7/2025 | $8.85 | $9.56 | $8.02 | $9.43 | 5.46M |
| 11/6/2025 | $9.15 | $9.27 | $9.07 | $9.11 | 2.44M |
| 11/5/2025 | $9.24 | $9.28 | $9.07 | $9.27 | 2.47M |