Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BKD Stock Alerts
$6.71
+0.06 (+0.90%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookdale Senior Living Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
-6.81%
3 Month
Performance
+20.47%
6 Month
Performance
+25.42%
Year-To-Date
Performance
+15.29%
1 Year
Performance
+86.91%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BKD Stock Chart for Sunday, June, 2, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.65$6.71
+0.90%		$6.73$6.551.54 million shs$1.30 billion
05/30/2024$6.55$6.65
+1.53%		$6.65$6.551.24 million shs$1.28 billion
05/29/2024$6.70$6.55
-2.24%		$6.67$6.521.14 million shs$1.26 billion
05/28/2024$6.75$6.70
-0.74%		$6.86$6.691.43 million shs$1.29 billion
05/27/2024$6.75$6.75$6.76$6.63774,900 shs$1.30 billion
05/24/2024$6.68$6.75
+1.05%		$6.76$6.63774,958 shs$1.30 billion
05/23/2024$6.78$6.68
-1.47%		$6.86$6.61833,716 shs$1.29 billion
05/22/2024$6.90$6.78
-1.67%		$6.97$6.781.41 million shs$1.31 billion
05/21/2024$6.87$6.90
+0.36%		$6.93$6.811.88 million shs$1.33 billion
05/20/2024$6.91$6.87
-0.58%		$6.95$6.82928,480 shs$1.33 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NYSE:BKD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders