Free Trial
→ Retire off just one stock ticker? (From Behind the Markets) (Ad) Free bkd Stock Alerts

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

$6.60
-0.07 (-1.05%)
(As of 10/17/2024 ET)
Compare

Brookdale Senior Living Stock Price Performance

5 Day
Performance
+11.76%
1 Month
Performance
-2.29%
3 Month
Performance
-14.55%
6 Month
Performance
+2.24%
Year-To-Date
Performance
+13.49%
1 Year
Performance
+61.89%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

BKD Stock Chart for Thursday, October, 17, 2024

BKD Chart by TradingView

Brookdale Senior Living Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$6.68$6.61
-1.05%		$6.76$6.591.95 million shs$1.27 billion
10/16/2024$6.07$6.68
+9.97%		$6.83$6.306.45 million shs$1.29 billion
10/15/2024$6.05$6.07
+0.33%		$6.14$5.991.23 million shs$1.17 billion
10/14/2024$5.91$6.05
+2.37%		$6.12$5.902.12 million shs$1.17 billion
10/11/2024$5.82$5.91
+1.55%		$6.01$5.762.10 million shs$1.14 billion
10/10/2024$5.74$5.82
+1.39%		$5.83$5.712.92 million shs$1.12 billion
10/09/2024$5.68$5.74
+1.06%		$5.77$5.483.27 million shs$1.11 billion
10/08/2024$5.95$5.68
-4.54%		$6.02$5.576.29 million shs$1.10 billion
10/07/2024$6.20$5.95
-4.03%		$6.01$5.676.96 million shs$1.15 billion
10/04/2024$6.31$6.20
-1.74%		$6.35$6.144.36 million shs$1.20 billion
10/03/2024$6.62$6.31
-4.68%		$6.61$6.233.28 million shs$1.22 billion
10/02/2024$6.60$6.62
+0.30%		$6.73$6.562.33 million shs$1.28 billion
10/01/2024$6.79$6.60
-2.80%		$6.85$6.453.50 million shs$1.27 billion
09/30/2024$6.59$6.79
+3.03%		$7.02$6.655.19 million shs$1.31 billion
09/27/2024$6.53$6.59
+0.92%		$6.67$6.503.38 million shs$1.27 billion
09/26/2024$6.66$6.53
-1.95%		$6.71$6.493.26 million shs$1.26 billion
09/25/2024$6.78$6.66
-1.77%		$6.81$6.621.33 million shs$1.29 billion
09/24/2024$6.79$6.78
-0.07%		$6.81$6.68963,372 shs$1.31 billion
09/23/2024$6.75$6.79
+0.52%		$6.83$6.711.67 million shs$1.31 billion
09/20/2024$6.85$6.75
-1.46%		$6.96$6.742.66 million shs$1.30 billion
09/19/2024$6.75$6.85
+1.48%		$6.98$6.811.43 million shs$1.32 billion
09/18/2024$6.76$6.75
-0.15%		$6.94$6.721.63 million shs$1.30 billion
09/17/2024$6.62$6.76
+2.11%		$6.85$6.641.48 million shs$1.30 billion
09/16/2024$6.66$6.62
-0.60%		$6.70$6.492.05 million shs$1.28 billion
09/13/2024$6.51$6.66
+2.38%		$6.75$6.561.41 million shs$1.31 billion
09/12/2024$6.51$6.51
-0.08%		$6.64$6.492.07 million shs$1.26 billion
09/11/2024$6.70$6.51
-2.84%		$6.67$6.411.96 million shs$1.26 billion
09/10/2024$6.91$6.70
-3.04%		$6.93$6.601.60 million shs$1.32 billion
09/09/2024$6.73$6.91
+2.67%		$6.96$6.692.12 million shs$1.36 billion
09/06/2024$6.88$6.72
-2.40%		$6.95$6.696.64 million shs$1.30 billion
09/05/2024$6.97$6.88
-1.29%		$7.08$6.871.04 million shs$1.33 billion
09/04/2024$7.08$6.97
-1.48%		$7.08$6.931.29 million shs$1.35 billion
09/03/2024$7.11$7.08
-0.49%		$7.11$6.931.59 million shs$1.37 billion
09/02/2024$7.11$7.11$7.17$7.001.16 million shs$1.37 billion
08/30/2024$7.11$7.11$7.17$7.001.16 million shs$1.37 billion
08/29/2024$7.26$7.11
-2.00%		$7.34$7.10958,047 shs$1.37 billion
08/28/2024$7.30$7.26
-0.55%		$7.44$7.221.57 million shs$1.40 billion
08/27/2024$7.22$7.30
+1.04%		$7.31$7.171.11 million shs$1.41 billion
08/26/2024$7.15$7.22
+0.98%		$7.32$7.151.68 million shs$1.39 billion
08/23/2024$6.92$7.16
+3.47%		$7.19$6.902.22 million shs$1.38 billion
Don’t Miss Out! Get 2 Hot AI Stocks for Under $10/Share 🚀 (Ad)

Artificial Intelligence (AI) stocks are booming, and now is your chance to get in on the action — without breaking the bank! We’ve just uncovered 2 must-buy AI stocks trading for under $10/share, and they’re showing serious potential for growth.

Click here to get your FREE report delivered instantly!
08/22/2024$6.82$6.92
+1.47%		$6.95$6.821.59 million shs$1.34 billion
08/21/2024$6.63$6.82
+2.87%		$6.85$6.631.48 million shs$1.32 billion
08/20/2024$6.81$6.63
-2.64%		$6.81$6.631.19 million shs$1.28 billion
08/19/2024$6.93$6.81
-1.73%		$6.99$6.751.82 million shs$1.31 billion
08/16/2024$6.97$6.93
-0.57%		$7.00$6.901.80 million shs$1.34 billion
08/15/2024$6.97$6.97
+0.07%		$7.13$6.892.52 million shs$1.35 billion
08/14/2024$6.99$6.97
-0.36%		$7.16$6.961.26 million shs$1.34 billion
08/13/2024$6.96$6.99
+0.43%		$7.05$6.831.65 million shs$1.35 billion
08/12/2024$6.81$6.96
+2.20%		$7.01$6.612.68 million shs$1.34 billion
08/09/2024$7.34$6.81
-7.22%		$7.17$6.536.50 million shs$1.31 billion
08/08/2024$7.18$7.34
+2.23%		$7.39$7.142.56 million shs$1.42 billion
08/07/2024$7.22$7.18
-0.55%		$7.41$7.142.52 million shs$1.39 billion
08/06/2024$7.16$7.22
+0.91%		$7.39$7.092.19 million shs$1.39 billion
08/05/2024$7.48$7.16
-4.34%		$7.26$6.982.44 million shs$1.38 billion
08/02/2024$7.64$7.48
-2.16%		$7.51$7.281.72 million shs$1.44 billion
08/01/2024$7.73$7.64
-1.16%		$7.92$7.501.73 million shs$1.47 billion
07/31/2024$7.83$7.73
-1.28%		$7.92$7.712.80 million shs$1.49 billion
07/30/2024$7.90$7.83
-0.82%		$8.03$7.761.27 million shs$1.51 billion
07/29/2024$7.99$7.90
-1.19%		$8.08$7.813.24 million shs$1.52 billion
07/26/2024$7.82$7.99
+2.17%		$7.99$7.782.07 million shs$1.54 billion
07/25/2024$7.85$7.82
-0.38%		$7.96$7.792.15 million shs$1.51 billion
07/24/2024$7.81$7.85
+0.51%		$8.12$7.775.13 million shs$1.52 billion
07/23/2024$7.76$7.81
+0.64%		$7.97$7.743.62 million shs$1.51 billion
07/22/2024$7.65$7.76
+1.44%		$7.78$7.552.33 million shs$1.50 billion
07/19/2024$7.68$7.65
-0.33%		$7.83$7.591.29 million shs$1.48 billion
07/18/2024$7.73$7.68
-0.71%		$8.02$7.663.42 million shs$1.48 billion
07/17/2024$7.63$7.73
+1.31%		$7.78$7.552.65 million shs$1.49 billion
07/16/2024$7.57$7.63
+0.79%		$7.88$7.612.13 million shs$1.47 billion

Related Companies:

This page (NYSE:BKD) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Equation for Profits: Volatility = Opportunity
FREE Intro to Options Class Online Tonight
Prosper Trading Academy | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored