Brookdale Senior Living I... (BKD)
NYSE: BKD
· Real-Time Price · USD
7.33
0.02 (0.27%)
At close: Aug 18, 2025, 3:59 PM
7.48
1.98%
After-hours: Aug 18, 2025, 05:55 PM EDT
BKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,500 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,300 |
| Aug 7, 2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7.13 | -8.59% | 7,067,328 |
| Aug 6, 2025 | 7.82 | 7.96 | 7.79 | 7.80 | 7.80 | -1.02% | 2,602,100 |
| Aug 5, 2025 | 7.69 | 7.89 | 7.69 | 7.88 | 7.88 | 1.94% | 2,488,002 |
| Aug 4, 2025 | 7.61 | 7.77 | 7.54 | 7.73 | 7.73 | 1.58% | 1,528,620 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.54 | 7.61 | 7.61 | -1.81% | 2,084,745 |
| Jul 31, 2025 | 7.65 | 7.85 | 7.61 | 7.75 | 7.75 | 0.39% | 2,623,025 |
| Jul 30, 2025 | 7.70 | 7.85 | 7.63 | 7.72 | 7.72 | 0.52% | 2,294,500 |
| Jul 29, 2025 | 7.56 | 7.70 | 7.51 | 7.68 | 7.68 | 2.54% | 1,561,346 |
| Jul 28, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | -0.27% | 1,512,300 |
| Jul 25, 2025 | 7.49 | 7.56 | 7.40 | 7.51 | 7.51 | 0.94% | 2,165,330 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.43 | 7.44 | 7.44 | -3.63% | 1,780,200 |
| Jul 23, 2025 | 7.64 | 7.73 | 7.54 | 7.72 | 7.72 | 1.05% | 1,605,700 |
| Jul 22, 2025 | 7.75 | 7.85 | 7.58 | 7.64 | 7.64 | -1.29% | 2,431,900 |
| Jul 21, 2025 | 7.80 | 7.90 | 7.68 | 7.74 | 7.74 | 0.39% | 2,292,535 |