BKD - Brookdale Senior Living Inc.
15.07
0.080 0.531%
Share volume: 3,573,766
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$14.99
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.91 | $14.91 | $15.17 | $15.17 | $14.68 | $14.68 | $15.07 | $15.07 | 3,573,766 | $3,573,766.00 |
| 03-03-2026 | $14.85 | $14.85 | $15.19 | $15.19 | $14.66 | $14.66 | $14.99 | $14.99 | 3,690,948 | $3,690,948.00 |
| 03-02-2026 | $15.29 | $15.29 | $15.34 | $15.34 | $15.00 | $15.00 | $15.13 | $15.13 | 4,290,671 | $4,290,671.00 |
| 02-27-2026 | $15.06 | $15.06 | $15.53 | $15.53 | $15.04 | $15.04 | $15.30 | $15.30 | 5,353,201 | $5,353,201.00 |
| 02-26-2026 | $15.19 | $15.19 | $15.24 | $15.24 | $14.86 | $14.86 | $15.17 | $15.17 | 3,634,023 | $3,634,023.00 |
| 02-25-2026 | $15.49 | $15.49 | $15.50 | $15.50 | $15.06 | $15.06 | $15.12 | $15.12 | 2,413,277 | $2,413,277.00 |
| 02-24-2026 | $15.30 | $15.30 | $15.48 | $15.48 | $15.09 | $15.09 | $15.36 | $15.36 | 3,565,002 | $3,565,002.00 |
| 02-23-2026 | $15.07 | $15.07 | $15.70 | $15.70 | $15.01 | $15.01 | $15.44 | $15.44 | 4,596,726 | $4,596,726.00 |
| 02-20-2026 | $14.74 | $14.74 | $15.09 | $15.09 | $14.53 | $14.53 | $14.90 | $14.90 | 6,674,179 | $6,674,179.00 |
| 02-19-2026 | $15.43 | $15.43 | $15.91 | $15.91 | $14.80 | $14.80 | $14.95 | $14.95 | 12,232,188 | $12,232,188.00 |