BKD - Brookdale Senior Living Inc.
13.12
-0.420 -3.201%
Share volume: 2,640,908
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$13.54
-0.42
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $13.66 | $13.66 | $13.69 | $13.69 | $13.08 | $13.08 | $13.12 | $13.12 | 2,640,908 | $2,640,908.00 |
| 04-20-2026 | $13.68 | $13.68 | $13.70 | $13.70 | $13.36 | $13.36 | $13.54 | $13.54 | 3,422,860 | $3,422,860.00 |
| 04-17-2026 | $14.16 | $14.16 | $14.28 | $14.28 | $13.73 | $13.73 | $13.74 | $13.74 | 3,317,098 | $3,317,098.00 |
| 04-16-2026 | $13.98 | $13.98 | $14.16 | $14.16 | $13.98 | $13.98 | $14.13 | $14.13 | 2,902,032 | $2,902,032.00 |
| 04-15-2026 | $13.87 | $13.87 | $14.08 | $14.08 | $13.81 | $13.81 | $14.07 | $14.07 | 2,501,177 | $2,501,177.00 |
| 04-14-2026 | $13.58 | $13.58 | $14.01 | $14.01 | $13.55 | $13.55 | $13.92 | $13.92 | 2,935,689 | $2,935,689.00 |
| 04-13-2026 | $13.51 | $13.51 | $13.74 | $13.74 | $13.37 | $13.37 | $13.60 | $13.60 | 2,044,007 | $2,044,007.00 |
| 04-10-2026 | $13.73 | $13.73 | $13.76 | $13.76 | $13.35 | $13.35 | $13.55 | $13.55 | 3,148,638 | $3,148,638.00 |
| 04-09-2026 | $14.15 | $14.15 | $14.31 | $14.31 | $13.53 | $13.53 | $13.77 | $13.77 | 4,389,480 | $4,389,480.00 |
| 04-08-2026 | $14.17 | $14.17 | $14.26 | $14.26 | $13.98 | $13.98 | $14.12 | $14.12 | 2,570,264 | $2,570,264.00 |