• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Brookdale Senior Living Inc. Common Stock (NY:BKD)

    8.085 +0.065 (+0.81%)
    Streaming Delayed Price Updated: 12:54 PM EDT, Oct 7, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 06, 2025 8.170 8.265 7.970 8.020 2,859,130 -0.04(-0.50%)
    Oct 03, 2025 8.490 8.560 7.965 8.060 3,819,003 -0.36(-4.28%)
    Oct 02, 2025 8.490 8.490 8.170 8.420 3,613,679 -0.14(-1.64%)
    Oct 01, 2025 8.360 8.660 8.360 8.560 2,865,414 +0.09(+1.06%)
    Sep 30, 2025 8.250 8.490 8.220 8.470 2,344,416 +0.23(+2.79%)
    Sep 29, 2025 8.280 8.310 8.180 8.240 2,470,708 -0.10(-1.20%)
    Sep 26, 2025 8.360 8.465 8.290 8.340 2,087,897 -0.02(-0.24%)
    Sep 25, 2025 8.540 8.540 8.350 8.360 2,661,603 -0.14(-1.65%)
    Sep 24, 2025 8.340 8.550 8.294 8.500 4,040,773 +0.15(+1.80%)
    Sep 23, 2025 8.310 8.450 8.240 8.350 4,284,140 +0.07(+0.85%)
    Sep 22, 2025 7.900 8.280 7.835 8.280 4,831,900 +0.37(+4.68%)
    Sep 19, 2025 8.030 8.080 7.850 7.910 4,161,928 -0.10(-1.25%)
    Sep 18, 2025 7.550 8.020 7.490 8.010 2,864,877 +0.48(+6.37%)
    Sep 17, 2025 7.350 7.625 7.290 7.530 3,181,979 +0.17(+2.31%)
    Sep 16, 2025 7.430 7.480 7.340 7.360 2,140,360 -0.13(-1.74%)
    Sep 15, 2025 7.560 7.565 7.435 7.490 1,669,804 -0.02(-0.27%)
    Sep 12, 2025 7.370 7.565 7.340 7.510 2,141,106 +0.06(+0.81%)
    Sep 11, 2025 7.570 7.620 7.350 7.450 2,792,305 -0.19(-2.49%)
    Sep 10, 2025 7.620 8.290 7.590 7.640 5,501,185 +0.02(+0.26%)
    Sep 09, 2025 7.720 7.730 7.551 7.620 1,717,687 -0.12(-1.55%)
    Sep 08, 2025 7.710 7.740 7.605 7.740 1,746,998 +0.05(+0.65%)
    Sep 05, 2025 7.650 7.740 7.535 7.690 2,381,501 +0.04(+0.52%)
    Sep 04, 2025 7.670 7.730 7.540 7.650 2,981,001 +0.02(+0.26%)
    Sep 03, 2025 7.610 7.695 7.600 7.630 3,252,070 -0.08(-1.04%)
    Sep 02, 2025 7.570 7.765 7.570 7.710 1,695,489 +0.01(+0.13%)
    Aug 29, 2025 7.660 7.730 7.610 7.700 2,114,447 +0.06(+0.79%)
    Aug 28, 2025 7.850 7.850 7.630 7.640 2,308,433 -0.20(-2.55%)
    Aug 27, 2025 7.710 7.860 7.710 7.840 1,739,529 +0.11(+1.42%)
    Aug 26, 2025 7.620 7.745 7.580 7.730 2,121,448 +0.10(+1.31%)
    Aug 25, 2025 7.710 7.720 7.595 7.630 1,765,616 -0.09(-1.17%)
    Aug 22, 2025 7.390 7.740 7.300 7.720 6,474,646 +0.40(+5.46%)
    Aug 21, 2025 7.280 7.460 7.275 7.320 5,023,812 +0.01(+0.14%)
    Aug 20, 2025 7.230 7.310 7.110 7.310 3,068,080 +0.12(+1.67%)
    Aug 19, 2025 7.330 7.425 7.185 7.190 2,486,975 -0.15(-2.04%)
    Aug 18, 2025 7.310 7.465 7.305 7.340 2,074,153 +0.03(+0.41%)
    Aug 15, 2025 7.330 7.420 7.210 7.310 2,280,488 -0.02(-0.27%)
    Aug 14, 2025 7.350 7.360 7.195 7.330 1,917,700 -0.06(-0.81%)
    Aug 13, 2025 7.300 7.485 7.270 7.390 2,749,722 +0.16(+2.21%)
    Aug 12, 2025 7.250 7.300 7.025 7.230 1,946,730 +0.01(+0.14%)
    Aug 11, 2025 7.230 7.320 7.195 7.220 2,956,713 +0.01(+0.14%)
    Aug 08, 2025 7.100 7.240 6.995 7.210 3,750,274 +0.08(+1.12%)
    Aug 07, 2025 7.360 7.520 7.020 7.130 7,067,309 -0.67(-8.59%)
    Aug 06, 2025 7.820 7.960 7.790 7.800 2,602,075 -0.08(-1.02%)
    Aug 05, 2025 7.690 7.890 7.690 7.880 2,488,002 +0.15(+1.94%)
    Aug 04, 2025 7.610 7.770 7.535 7.730 1,528,620 +0.12(+1.58%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.