Brookdale Senior Living I... (BKD)
NYSE: BKD
· Real-Time Price · USD
8.05
-0.37 (-4.39%)
At close: Oct 03, 2025, 3:59 PM
8.21
1.92%
After-hours: Oct 03, 2025, 05:29 PM EDT
BKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.49 | 8.56 | 7.97 | 8.06 | 8.06 | -4.28% | 3,813,628 |
| Oct 2, 2025 | 8.49 | 8.49 | 8.17 | 8.42 | 8.42 | -1.64% | 3,613,700 |
| Oct 1, 2025 | 8.36 | 8.66 | 8.36 | 8.56 | 8.56 | 1.06% | 2,865,414 |
| Sep 30, 2025 | 8.25 | 8.49 | 8.22 | 8.47 | 8.47 | 2.79% | 2,344,416 |
| Sep 29, 2025 | 8.28 | 8.31 | 8.18 | 8.24 | 8.24 | -1.20% | 2,470,708 |
| Sep 26, 2025 | 8.36 | 8.47 | 8.29 | 8.34 | 8.34 | -0.24% | 2,045,404 |
| Sep 25, 2025 | 8.54 | 8.54 | 8.35 | 8.36 | 8.36 | -1.65% | 2,661,603 |
| Sep 24, 2025 | 8.34 | 8.55 | 8.29 | 8.50 | 8.50 | 1.80% | 4,040,832 |
| Sep 23, 2025 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | 0.85% | 4,284,139 |
| Sep 22, 2025 | 7.90 | 8.28 | 7.84 | 8.28 | 8.28 | 4.68% | 4,831,900 |
| Sep 19, 2025 | 8.03 | 8.08 | 7.85 | 7.91 | 7.91 | -1.25% | 4,161,928 |
| Sep 18, 2025 | 7.55 | 8.02 | 7.49 | 8.01 | 8.01 | 6.37% | 2,864,900 |
| Sep 17, 2025 | 7.35 | 7.63 | 7.29 | 7.53 | 7.53 | 2.31% | 3,182,000 |
| Sep 16, 2025 | 7.43 | 7.48 | 7.34 | 7.36 | 7.36 | -1.74% | 2,140,400 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.27% | 1,669,804 |
| Sep 12, 2025 | 7.37 | 7.57 | 7.34 | 7.51 | 7.51 | 0.81% | 2,141,106 |
| Sep 11, 2025 | 7.57 | 7.62 | 7.35 | 7.45 | 7.45 | -2.49% | 2,792,304 |
| Sep 10, 2025 | 7.62 | 8.29 | 7.59 | 7.64 | 7.64 | 0.26% | 5,501,200 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.55 | 7.62 | 7.62 | -1.55% | 1,717,687 |
| Sep 8, 2025 | 7.71 | 7.74 | 7.61 | 7.74 | 7.74 | 0.65% | 1,747,000 |
Page 1 of 136