Brookdale Senior Living Inc (BKD) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	10.10	10.12	9.94	10.09	+0.00%	3,934,200
2026-10-15	10.20	10.25	9.91	10.09	-0.20%	8,077,000
2026-10-14	10.22	10.26	10.00	10.11	-0.10%	3,502,400
2026-10-13	10.35	10.41	10.04	10.12	-1.17%	5,681,900
2026-10-12	10.16	10.32	10.10	10.24	+1.19%	5,032,500
2026-10-09	10.35	10.45	9.74	10.12	-7.07%	18,825,200
2026-10-08	10.73	10.99	10.71	10.89	+1.11%	5,058,800
2026-10-07	10.96	11.07	10.77	10.77	-1.19%	6,604,200
2026-10-06	10.58	11.06	10.56	10.90	+3.51%	4,574,400
2026-10-05	11.02	11.10	10.53	10.53	-3.04%	4,402,000
2026-10-02	10.91	11.05	10.74	10.86	+0.18%	6,954,100
2026-10-01	10.89	10.97	10.57	10.84	+0.09%	6,024,100
2026-09-30	11.10	11.11	10.76	10.83	-1.37%	6,760,500
2026-09-29	10.99	11.13	10.79	10.98	-0.54%	4,475,923
2026-09-28	11.01	11.16	10.91	11.04	-0.63%	3,785,879
2026-09-25	11.12	11.16	10.87	11.11	+0.36%	3,289,000
2026-09-24	11.17	11.24	11.04	11.07	-0.90%	2,969,000
2026-09-23	11.36	11.36	11.11	11.17	-1.93%	2,513,000
2026-09-22	11.43	11.57	11.35	11.39	+0.09%	4,386,500
2026-09-21	11.46	11.56	11.32	11.38	-0.61%	3,013,100
2026-09-18	11.55	11.66	11.42	11.45	-1.12%	7,415,000
2026-09-17	11.70	11.76	11.53	11.58	-0.77%	4,241,464
2026-09-16	11.82	12.04	11.66	11.67	-1.52%	3,341,600
2026-09-15	12.04	12.04	11.51	11.85	-0.50%	6,041,500
2026-09-14	12.20	12.38	11.91	11.91	-1.89%	2,521,900
2026-09-11	12.31	12.48	11.98	12.14	-0.49%	5,580,600
2026-09-10	12.40	12.79	12.12	12.20	+0.49%	5,569,500
2026-09-09	12.13	12.23	12.00	12.14	+0.41%	2,466,900
2026-09-08	11.74	12.26	11.70	12.09	+2.72%	4,267,100
2026-09-04	11.85	12.14	11.75	11.77	-1.42%	3,222,800
2026-09-03	11.98	12.02	11.75	11.94	+0.17%	4,441,300
2026-09-02	11.89	12.07	11.77	11.92	+0.17%	3,515,500
2026-09-01	11.85	12.08	11.81	11.90	+0.93%	6,897,100
2026-08-31	11.59	12.01	11.59	11.79	+0.60%	4,677,900
2026-08-28	12.15	12.21	11.70	11.72	-3.06%	5,449,500
2026-08-27	12.13	12.29	11.93	12.09	-0.90%	3,373,500
2026-08-26	12.24	12.37	12.04	12.20	+0.00%	2,901,800
2026-08-25	12.18	12.30	11.97	12.20	+0.66%	5,183,341
2026-08-24	11.94	12.18	11.80	12.12	+2.71%	4,573,168
2026-08-21	11.75	11.91	11.63	11.80	-0.08%	5,863,800
2026-08-20	12.15	12.39	11.78	11.81	-2.56%	3,892,000
2026-08-19	12.40	12.50	12.09	12.12	-0.82%	3,456,800
2026-08-18	12.31	12.44	12.08	12.22	-0.08%	3,612,500
2026-08-17	12.47	12.61	12.17	12.23	-3.24%	3,916,800
2026-08-14	12.51	12.82	12.46	12.64	+0.72%	3,583,500
2026-08-13	13.19	13.32	12.52	12.55	-3.31%	5,470,800
2026-08-12	12.70	13.15	12.40	12.98	+3.43%	7,587,600
2026-08-11	14.02	14.33	12.53	12.55	-8.33%	16,710,400
2026-08-10	14.11	14.15	13.40	13.69	-3.73%	8,430,300
2026-08-07	14.32	14.51	14.19	14.22	-0.97%	4,052,100
2026-08-06	14.65	14.89	14.35	14.36	-0.49%	2,767,800
2026-08-05	14.13	14.68	14.07	14.43	+1.41%	3,191,100
2026-08-04	14.26	14.38	13.85	14.23	-0.97%	5,597,300
2026-08-03	14.61	14.93	14.35	14.37	-1.58%	5,551,500
2026-07-31	14.69	14.74	14.28	14.60	-0.14%	3,693,900
2026-07-30	14.85	14.87	14.41	14.62	-1.62%	5,384,200
2026-07-29	15.23	15.38	14.81	14.86	-3.32%	3,719,800
2026-07-28	15.65	15.65	15.09	15.37	-0.65%	4,629,200
2026-07-27	15.20	15.66	15.18	15.47	+2.11%	7,924,100
2026-07-24	14.69	15.28	14.59	15.15	+4.48%	4,990,600
2026-07-23	14.50	14.76	14.37	14.50	-1.02%	3,671,200
2026-07-22	15.26	15.26	14.55	14.65	-3.55%	3,890,500
2026-07-21	14.93	15.22	14.85	15.19	+1.74%	3,728,401
2026-07-20	14.96	15.19	14.80	14.93	-0.53%	4,049,585
2026-07-17	15.61	15.78	14.96	15.01	-1.77%	5,030,900
2026-07-16	14.23	15.33	14.23	15.28	+6.70%	8,060,000
2026-07-15	13.98	14.62	13.98	14.32	+0.92%	5,052,600
2026-07-14	14.17	14.26	13.87	14.19	-1.46%	5,250,100
2026-07-13	14.61	15.12	14.34	14.40	-0.07%	4,744,500
2026-07-10	14.42	14.50	13.82	14.41	-5.69%	12,459,200
2026-07-09	15.03	15.38	14.94	15.28	+1.80%	3,048,500
2026-07-08	15.33	15.56	14.72	15.01	-2.66%	5,832,600
2026-07-07	15.62	15.84	15.32	15.42	-0.96%	3,439,500
2026-07-06	15.85	15.94	15.34	15.57	-1.89%	4,578,400
2026-07-02	15.84	16.15	15.65	15.87	+0.32%	1,905,200
2026-07-01	16.07	16.16	15.64	15.82	-1.68%	3,189,400
2026-06-30	15.86	16.31	15.71	16.09	+1.45%	4,089,200
2026-06-29	15.71	16.00	15.48	15.86	+0.95%	4,993,400
2026-06-26	15.49	15.83	15.28	15.71	+1.95%	17,182,000
2026-06-25	14.82	15.44	14.70	15.41	+4.90%	6,555,900
2026-06-24	13.98	15.05	13.89	14.69	+6.14%	6,847,400
2026-06-23	13.94	14.15	13.74	13.84	-1.07%	3,236,000
2026-06-22	13.60	14.00	13.55	13.99	+2.49%	2,948,800
2026-06-18	13.81	14.05	13.45	13.65	+0.22%	3,537,600
2026-06-17	13.70	13.96	13.56	13.62	-0.95%	3,724,300
2026-06-16	13.73	14.04	13.62	13.75	+1.03%	6,138,900
2026-06-15	13.89	14.30	13.46	13.61	+1.34%	5,096,600
2026-06-12	12.98	13.43	12.83	13.43	+3.79%	3,415,800
2026-06-11	13.22	13.32	12.94	12.94	-1.22%	3,408,900
2026-06-10	12.98	13.21	12.86	13.10	+1.87%	4,984,300
2026-06-09	12.20	13.03	12.13	12.86	+8.34%	6,488,100
2026-06-08	12.39	12.39	11.74	11.87	-3.81%	5,092,400
2026-06-05	12.07	12.51	12.07	12.34	+3.78%	4,300,700
2026-06-04	12.37	12.47	11.71	11.89	-2.94%	6,329,800
2026-06-03	12.08	12.29	12.04	12.25	+1.66%	3,804,700
2026-06-02	12.22	12.42	11.89	12.05	-1.15%	5,079,917
2026-06-01	12.69	12.76	12.17	12.19	-5.28%	6,133,534
2026-05-29	12.98	13.15	12.86	12.87	-1.23%	2,833,300
2026-05-28	13.45	13.51	13.00	13.03	-3.48%	2,975,800
2026-05-27	13.50	13.61	13.35	13.50	+0.15%	2,129,600
2026-05-26	13.33	13.53	13.30	13.48	+1.35%	2,384,500
2026-05-22	13.44	13.56	13.19	13.30	-0.60%	2,161,300
2026-05-21	13.21	13.44	13.05	13.38	+0.30%	2,802,900
2026-05-20	13.33	13.51	13.22	13.34	+0.68%	3,308,600
2026-05-19	13.37	13.54	13.09	13.25	-0.23%	3,077,100
2026-05-18	12.98	13.40	12.98	13.28	+1.84%	3,995,600
2026-05-15	13.17	13.24	12.85	13.04	-1.29%	4,576,700
2026-05-14	12.92	13.33	12.92	13.21	+2.72%	3,667,400
2026-05-13	12.96	13.09	12.60	12.86	-0.92%	3,394,400
2026-05-12	12.92	13.18	12.83	12.98	+1.33%	2,685,600
2026-05-11	13.04	13.29	12.64	12.81	-1.31%	4,741,300
2026-05-08	13.76	14.03	12.90	12.98	-4.28%	5,118,200
2026-05-07	13.23	13.79	12.66	13.56	-4.37%	9,845,300
2026-05-06	14.10	14.40	14.00	14.18	+1.07%	3,586,700
2026-05-05	14.10	14.11	13.91	14.03	+0.07%	1,753,500
2026-05-04	14.18	14.27	13.86	14.02	-2.09%	2,763,400
2026-05-01	14.39	14.56	14.27	14.32	-0.28%	2,575,900
2026-04-30	14.08	14.40	13.96	14.36	+1.92%	3,542,900
2026-04-29	14.07	14.19	13.97	14.09	-0.35%	2,381,700
2026-04-28	13.95	14.20	13.91	14.14	+1.36%	2,520,700
2026-04-27	13.84	14.05	13.84	13.95	+0.50%	2,055,600
2026-04-24	13.64	13.94	13.52	13.88	+1.76%	2,138,800
2026-04-23	13.47	13.65	13.35	13.64	+1.64%	2,133,100
2026-04-22	13.21	13.45	13.15	13.42	+2.29%	3,602,200
2026-04-21	13.66	13.69	13.07	13.12	-3.10%	2,643,242
2026-04-20	13.68	13.70	13.36	13.54	-1.46%	3,422,860
2026-04-17	14.16	14.28	13.73	13.74	-2.76%	3,317,000
2026-04-16	13.98	14.16	13.98	14.13	+0.43%	2,902,000
2026-04-15	13.87	14.08	13.81	14.07	+1.08%	2,501,200
2026-04-14	13.58	14.01	13.55	13.92	+2.35%	2,935,700
2026-04-13	13.51	13.74	13.37	13.60	+0.37%	2,044,000
2026-04-10	13.73	13.76	13.35	13.55	-1.60%	3,148,600
2026-04-09	14.15	14.31	13.53	13.77	-2.48%	4,389,500
2026-04-08	14.17	14.26	13.98	14.12	+2.69%	2,570,300
2026-04-07	13.86	13.95	13.63	13.75	-1.01%	2,730,200
2026-04-06	13.78	14.09	13.66	13.89	-0.43%	1,902,200
2026-04-02	13.56	13.99	13.55	13.95	+0.65%	3,081,600
2026-04-01	13.84	14.14	13.69	13.86	+1.32%	3,370,000
2026-03-31	13.53	13.80	13.30	13.68	+2.09%	9,842,400
2026-03-30	13.94	13.95	13.33	13.40	-3.04%	4,121,000
2026-03-27	13.76	14.00	13.60	13.82	+0.66%	2,536,351
2026-03-26	13.70	14.11	13.64	13.73	-0.65%	2,360,811
2026-03-25	14.07	14.12	13.77	13.82	-0.93%	2,542,368
2026-03-24	13.84	14.11	13.68	13.95	+0.43%	2,739,939
2026-03-23	13.88	14.17	13.67	13.89	+1.09%	2,658,633
2026-03-20	14.12	14.23	13.68	13.74	-2.83%	5,849,592
2026-03-19	14.13	14.37	13.86	14.14	-1.26%	3,059,199
2026-03-18	14.51	14.57	14.23	14.32	-1.58%	2,846,342
2026-03-17	14.27	14.59	14.17	14.55	+2.61%	2,920,383
2026-03-16	14.20	14.49	14.10	14.18	+1.72%	2,248,533
2026-03-13	13.98	14.17	13.82	13.94	+0.29%	3,223,823
2026-03-12	14.18	14.52	13.90	13.90	-4.07%	5,312,988
2026-03-11	14.20	14.56	14.12	14.49	+1.19%	3,726,786
2026-03-10	14.88	14.88	14.29	14.32	-0.90%	4,647,635
2026-03-09	14.78	14.84	13.80	14.45	-2.96%	5,624,291
2026-03-06	14.36	14.90	14.22	14.89	+1.09%	3,360,903
2026-03-05	14.91	14.97	14.48	14.73	-2.26%	5,569,857
2026-03-04	14.91	15.17	14.68	15.07	+0.53%	3,606,936
2026-03-03	14.85	15.19	14.65	14.99	-0.93%	3,690,948
2026-03-02	15.29	15.34	15.00	15.13	-1.11%	4,290,671
2026-02-27	15.06	15.53	15.04	15.30	+0.86%	5,353,201
2026-02-26	15.19	15.23	14.86	15.17	+0.33%	3,634,023
2026-02-25	15.49	15.50	15.06	15.12	-1.56%	2,413,277
2026-02-24	15.30	15.48	15.09	15.36	-0.52%	3,565,002
2026-02-23	15.07	15.70	15.01	15.44	+3.62%	4,596,726
2026-02-20	14.74	15.09	14.53	14.90	-0.33%	6,674,179
2026-02-19	15.43	15.91	14.80	14.95	-9.72%	12,232,190
2026-02-18	16.50	16.78	16.36	16.56	-0.48%	7,404,585
2026-02-17	16.50	17.09	16.40	16.64	+0.79%	8,133,337
2026-02-13	16.27	16.57	16.07	16.51	+1.23%	6,761,352
2026-02-12	16.90	17.00	16.27	16.31	-2.74%	6,275,215
2026-02-11	16.49	16.87	16.21	16.77	+2.95%	7,001,764
2026-02-10	16.23	16.38	16.14	16.29	+0.06%	3,219,699
2026-02-09	16.10	16.49	16.04	16.28	+0.99%	6,063,563
2026-02-06	15.74	16.23	15.41	16.12	+4.27%	9,338,080
2026-02-05	14.97	15.55	14.90	15.46	+3.76%	5,245,818
2026-02-04	16.00	16.00	14.86	14.90	-5.93%	8,626,257
2026-02-03	15.75	15.98	15.49	15.84	+1.21%	6,473,168
2026-02-02	15.06	16.37	14.95	15.65	+4.33%	9,100,530
2026-01-30	14.47	15.05	14.38	15.00	+3.45%	7,811,193
2026-01-29	13.66	14.63	13.31	14.50	+10.60%	8,956,927
2026-01-28	12.81	13.21	12.81	13.11	+1.47%	5,416,137
2026-01-27	12.87	13.13	12.76	12.92	+1.02%	5,997,683
2026-01-26	12.88	13.19	12.71	12.79	-1.24%	3,780,285
2026-01-23	12.62	13.09	12.59	12.95	+1.65%	8,817,275
2026-01-22	12.67	12.78	12.51	12.74	+1.51%	4,838,130
2026-01-21	12.23	12.60	12.09	12.55	+3.72%	6,191,896
2026-01-20	12.16	12.20	12.00	12.10	-0.82%	3,775,946
2026-01-16	11.46	12.31	11.30	12.20	+8.44%	8,103,488
2026-01-15	11.25	11.47	11.09	11.25	+0.99%	4,779,538
2026-01-14	11.21	11.28	10.83	11.14	-0.54%	4,667,147
2026-01-13	11.12	11.22	10.84	11.20	+1.27%	4,917,754
2026-01-12	11.05	11.21	10.94	11.06	+0.45%	4,156,913
2026-01-09	11.03	11.26	10.98	11.01	-1.70%	2,230,414
2026-01-08	11.25	11.27	11.09	11.20	-0.44%	3,153,082
2026-01-07	11.36	11.50	11.22	11.25	-0.53%	5,158,449
2026-01-06	11.37	11.64	11.12	11.31	+4.34%	7,313,960
2026-01-05	10.90	10.93	10.59	10.84	+0.00%	2,190,893
2026-01-02	10.72	11.00	10.58	10.84	+0.46%	2,321,233
2025-12-31	10.77	10.80	10.64	10.79	+0.28%	2,269,827
2025-12-30	10.86	10.87	10.70	10.76	-0.65%	1,886,396
2025-12-29	10.88	10.89	10.75	10.83	-0.55%	1,184,713
2025-12-26	10.94	11.03	10.79	10.89	+0.00%	1,781,809
2025-12-24	11.01	11.04	10.81	10.89	-0.91%	1,170,237
2025-12-23	10.73	11.17	10.71	10.99	+2.14%	2,797,022
2025-12-22	10.74	10.97	10.73	10.76	-0.28%	3,586,048
2025-12-19	10.68	10.81	10.63	10.79	+1.12%	3,223,469
2025-12-18	10.71	10.78	10.57	10.67	+1.14%	3,110,427
2025-12-17	10.48	10.63	10.43	10.55	+0.57%	4,085,998
2025-12-16	10.37	10.59	10.31	10.49	+1.84%	3,443,780
2025-12-15	10.29	10.43	10.22	10.30	+0.29%	2,325,571
2025-12-12	10.27	10.38	10.23	10.27	+0.29%	2,160,087
2025-12-11	10.48	10.56	10.11	10.24	-2.10%	4,295,755
2025-12-10	10.62	10.69	10.45	10.46	-1.13%	2,194,187
2025-12-09	10.78	10.89	10.54	10.58	-1.03%	2,409,829
2025-12-08	10.80	11.00	10.67	10.69	-0.83%	3,560,660
2025-12-05	10.64	10.79	10.56	10.78	+1.32%	3,225,515
2025-12-04	10.59	10.71	10.53	10.64	+0.28%	2,990,115
2025-12-03	10.96	10.99	10.48	10.61	-3.46%	4,011,155
2025-12-02	11.20	11.20	10.93	10.99	-0.81%	1,851,607
2025-12-01	11.08	11.19	11.01	11.08	-0.45%	2,667,580
2025-11-28	11.19	11.24	11.00	11.13	+0.09%	1,216,490
2025-11-26	11.24	11.33	11.10	11.12	-1.16%	1,886,130
2025-11-25	11.34	11.38	11.11	11.25	+0.00%	7,487,919
2025-11-24	10.80	11.31	10.70	11.25	+4.17%	6,671,492
2025-11-21	10.54	10.86	10.43	10.80	+3.05%	8,004,414
2025-11-20	10.65	10.76	10.44	10.48	-0.10%	2,918,389
2025-11-19	10.59	10.61	10.37	10.49	-0.76%	2,813,513
2025-11-18	10.50	10.71	10.40	10.57	+0.76%	5,184,467
2025-11-17	10.75	11.00	10.37	10.49	+0.58%	3,233,362
2025-11-14	10.33	10.47	10.19	10.43	+0.87%	2,840,044
2025-11-13	10.48	10.51	10.18	10.34	-1.62%	3,507,539
2025-11-12	10.25	10.58	10.11	10.51	+2.94%	4,144,666
2025-11-11	9.89	10.24	9.87	10.21	+3.03%	4,111,120
2025-11-10	9.61	10.23	9.46	9.91	+5.09%	10,499,880
2025-11-07	8.85	9.55	8.02	9.43	+3.51%	5,458,793
2025-11-06	9.15	9.27	9.07	9.11	-1.73%	2,443,209
2025-11-05	9.24	9.28	9.07	9.27	+1.09%	2,470,390
2025-11-04	9.04	9.36	9.04	9.17	+0.00%	4,627,894
2025-11-03	9.22	9.23	9.05	9.17	-1.08%	2,470,273
2025-10-31	9.23	9.38	9.18	9.27	+0.22%	3,909,300
2025-10-30	8.95	9.28	8.95	9.25	+3.35%	4,029,400
2025-10-29	8.80	9.18	8.80	8.95	+1.36%	4,032,300
2025-10-28	8.81	8.84	8.63	8.83	+0.91%	1,800,000
2025-10-27	8.80	8.93	8.74	8.75	-0.91%	1,909,100
2025-10-24	8.81	8.93	8.74	8.83	+1.26%	1,966,900
2025-10-23	8.62	8.77	8.60	8.72	+0.23%	1,234,800
2025-10-22	8.69	8.73	8.56	8.70	+1.05%	2,045,200
2025-10-21	8.80	8.80	8.56	8.61	-1.82%	1,337,200
2025-10-20	8.68	8.80	8.62	8.77	+1.04%	1,296,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+21.37%). Worst month: Aug (-8.39%). Based on 2 years of daily data (2025–2026).

Jan+14.94%
Feb+10.97%
Mar+0.70%
Apr+5.49%
May-5.52%
Jun+20.63%
Jul+2.71%
Aug-8.39%
Sep+0.43%
Oct+8.29%
Nov+21.37%
Dec-2.62%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Brookdale Senior Living Inc's (BKD) latest close?

10.09 on 2026-10-16, from the Closelook data lake's daily price record.

What is BKD's 52-week high and low?

17.09 high and 8.02 low over the trailing 52 weeks, as of 2026-10-16.

What is Brookdale Senior Living Inc's strongest and weakest month historically?

Historically, BKD's strongest calendar month has been Nov (average +21.37%) and its weakest Aug (average -8.39%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.