5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-18.96%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.67 | $5.69 (0.35%) | $5.83 | $5.51 | 1.90 M | $1.27 B |
| 03/11/2025 | $5.50 | $5.63 (2.36%) | $5.69 | $5.43 | 2.31 M | $1.29 B |
| 03/10/2025 | $5.60 | $5.49 (-1.96%) | $5.72 | $5.43 | 2.16 M | $1.26 B |
| 03/07/2025 | $5.80 | $5.75 (-0.86%) | $5.91 | $5.67 | 2.08 M | $1.32 B |
| 03/06/2025 | $5.94 | $5.81 (-2.19%) | $5.99 | $5.72 | 4.31 M | $1.33 B |
| 03/05/2025 | $5.56 | $6.00 (7.91%) | $6.06 | $5.53 | 8.01 M | $1.38 B |
| 03/04/2025 | $5.57 | $5.60 (0.54%) | $5.66 | $5.44 | 1.58 M | $1.28 B |
| 03/03/2025 | $5.70 | $5.64 (-1.05%) | $5.89 | $5.64 | 2.46 M | $1.29 B |
| 02/28/2025 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.59 | 2.68 M | $1.31 B |
| 02/27/2025 | $5.76 | $5.86 (1.74%) | $6.08 | $5.74 | 3.03 M | $1.34 B |
| 02/26/2025 | $5.92 | $5.82 (-1.69%) | $5.99 | $5.76 | 4.95 M | $1.33 B |
| 02/25/2025 | $5.70 | $5.89 (3.33%) | $5.91 | $5.56 | 2.37 M | $1.35 B |
| 02/24/2025 | $5.44 | $5.64 (3.68%) | $5.68 | $5.38 | 1.65 M | $1.29 B |
| 02/21/2025 | $5.47 | $5.40 (-1.28%) | $5.56 | $5.37 | 3.63 M | $1.24 B |
| 02/20/2025 | $5.40 | $5.45 (0.93%) | $5.57 | $5.39 | 1.64 M | $1.25 B |
| 02/19/2025 | $5.68 | $5.44 (-4.23%) | $5.69 | $5.13 | 5.43 M | $1.25 B |
| 02/18/2025 | $5.25 | $5.30 (0.95%) | $5.38 | $5.24 | 2.10 M | $1.22 B |
| 02/14/2025 | $5.33 | $5.31 (-0.38%) | $5.38 | $5.24 | 1.47 M | $1.21 B |
| 02/13/2025 | $4.99 | $5.31 (6.41%) | $5.32 | $4.93 | 3.49 M | $1.21 B |
| 02/12/2025 | $4.70 | $4.93 (4.89%) | $4.98 | $4.66 | 3.04 M | $1.12 B |
| 02/11/2025 | $4.48 | $4.78 (6.7%) | $4.79 | $4.47 | 4.39 M | $1.09 B |
| 02/10/2025 | $4.56 | $4.51 (-1.1%) | $4.57 | $4.45 | 1.22 M | $1.03 B |
| 02/07/2025 | $4.63 | $4.55 (-1.73%) | $4.65 | $4.53 | 1.11 M | $1.04 B |
| 02/06/2025 | $4.69 | $4.65 (-0.85%) | $4.74 | $4.58 | 1.14 M | $1.06 B |
| 02/05/2025 | $4.67 | $4.69 (0.43%) | $4.74 | $4.62 | 1.32 M | $1.07 B |
| 02/04/2025 | $4.53 | $4.64 (2.43%) | $4.67 | $4.52 | 2.73 M | $1.06 B |
| 02/03/2025 | $4.53 | $4.59 (1.32%) | $4.68 | $4.51 | 1.98 M | $1.05 B |
| 01/31/2025 | $4.75 | $4.63 (-2.53%) | $4.85 | $4.59 | 2.45 M | $1.06 B |
| 01/30/2025 | $4.70 | $4.75 (1.06%) | $4.84 | $4.68 | 4.51 M | $1.08 B |
| 01/29/2025 | $4.85 | $4.70 (-3.09%) | $4.92 | $4.67 | 2.02 M | $1.07 B |
| 01/28/2025 | $5.06 | $4.87 (-3.75%) | $5.08 | $4.87 | 2.78 M | $1.11 B |
| 01/27/2025 | $4.94 | $5.08 (2.83%) | $5.11 | $4.89 | 1.49 M | $1.16 B |
| 01/24/2025 | $4.88 | $4.92 (0.82%) | $5.07 | $4.88 | 3.31 M | $1.12 B |
| 01/23/2025 | $4.86 | $4.92 (1.23%) | $4.95 | $4.82 | 3.91 M | $1.12 B |
| 01/22/2025 | $5.02 | $4.88 (-2.79%) | $5.02 | $4.86 | 1.60 M | $1.11 B |
| 01/21/2025 | $5.03 | $5.05 (0.4%) | $5.10 | $4.95 | 1.14 M | $1.15 B |
| 01/17/2025 | $5.07 | $4.96 (-2.17%) | $5.09 | $4.91 | 2.02 M | $1.13 B |
| 01/16/2025 | $4.96 | $5.01 (1.01%) | $5.05 | $4.93 | 1.18 M | $1.14 B |
| 01/15/2025 | $5.08 | $5.01 (-1.38%) | $5.13 | $4.93 | 2.04 M | $1.14 B |
| 01/14/2025 | $4.91 | $4.91 (0%) | $5.02 | $4.73 | 2.17 M | $1.12 B |
| 01/13/2025 | $4.89 | $4.90 (0.2%) | $4.97 | $4.82 | 2.42 M | $1.12 B |
| 01/10/2025 | $4.79 | $4.89 (2.09%) | $4.97 | $4.75 | 2.70 M | $1.12 B |
| 01/08/2025 | $4.79 | $4.88 (1.88%) | $4.97 | $4.71 | 2.47 M | $1.11 B |
| 01/07/2025 | $5.02 | $4.83 (-3.78%) | $5.08 | $4.77 | 1.80 M | $1.10 B |
| 01/06/2025 | $5.12 | $5.00 (-2.34%) | $5.26 | $4.96 | 2.51 M | $1.14 B |
| 01/03/2025 | $5.07 | $5.13 (1.18%) | $5.15 | $5.02 | 1.22 M | $1.17 B |
| 01/02/2025 | $5.11 | $5.06 (-0.98%) | $5.18 | $5.04 | 1.65 M | $1.15 B |
| 12/31/2024 | $5.00 | $5.03 (0.6%) | $5.09 | $4.97 | 2.37 M | $1.15 B |
| 12/30/2024 | $5.05 | $4.94 (-2.18%) | $5.05 | $4.94 | 1.34 M | $1.13 B |
| 12/27/2024 | $5.09 | $5.07 (-0.39%) | $5.13 | $4.99 | 904,200 | $1.16 B |
| 12/26/2024 | $5.06 | $5.13 (1.38%) | $5.20 | $5.06 | 1.07 M | $1.17 B |
| 12/24/2024 | $5.06 | $5.07 (0.2%) | $5.15 | $5.01 | 432,900 | $1.16 B |
| 12/23/2024 | $5.11 | $5.11 (0%) | $5.14 | $4.99 | 1.82 M | $1.17 B |
| 12/20/2024 | $5.00 | $5.13 (2.6%) | $5.20 | $5.00 | 3.34 M | $1.17 B |
| 12/19/2024 | $5.07 | $5.00 (-1.38%) | $5.16 | $4.99 | 2.38 M | $1.14 B |
| 12/18/2024 | $5.29 | $4.93 (-6.81%) | $5.29 | $4.89 | 2.11 M | $1.12 B |
| 12/17/2024 | $5.19 | $5.25 (1.16%) | $5.33 | $5.19 | 1.55 M | $1.20 B |
| 12/16/2024 | $5.24 | $5.25 (0.19%) | $5.36 | $5.18 | 1.35 M | $1.20 B |
| 12/13/2024 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.20 | 962,900 | $1.20 B |
| 12/12/2024 | $5.41 | $5.27 (-2.59%) | $5.47 | $5.27 | 1.51 M | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
