5 DAY PERFORMANCE
+33.06%
1 MONTH PERFORMANCE
+19.52%
3 MONTH PERFORMANCE
-3.73%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+33.92%
1 YEAR PERFORMANCE
+77.96%
Brookdale Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.73 | $10.77 (0.37%) | $10.78 | $10.71 | 72.24 K | |
| 10/07/2026 | $10.96 | $10.77 (-1.73%) | $11.07 | $10.77 | 6.60 M | $2.58 B |
| 10/06/2026 | $10.58 | $10.90 (3.02%) | $11.06 | $10.56 | 4.57 M | $2.61 B |
| 10/05/2026 | $11.02 | $10.53 (-4.45%) | $11.10 | $10.53 | 4.40 M | $2.52 B |
| 10/02/2026 | $10.91 | $10.86 (-0.46%) | $11.05 | $10.74 | 6.95 M | $2.60 B |
| 10/01/2026 | $10.89 | $10.84 (-0.46%) | $10.97 | $10.57 | 6.02 M | $2.59 B |
| 09/30/2026 | $11.10 | $10.83 (-2.43%) | $11.11 | $10.76 | 6.76 M | $2.59 B |
| 09/29/2026 | $10.99 | $10.98 (-0.09%) | $11.13 | $10.79 | 4.48 M | $2.63 B |
| 09/28/2026 | $11.01 | $11.04 (0.27%) | $11.16 | $10.92 | 3.79 M | $2.64 B |
| 09/25/2026 | $11.12 | $11.11 (-0.09%) | $11.16 | $10.87 | 3.29 M | $2.66 B |
| 09/24/2026 | $11.17 | $11.07 (-0.9%) | $11.24 | $11.04 | 2.97 M | $2.65 B |
| 09/23/2026 | $11.36 | $11.17 (-1.67%) | $11.36 | $11.11 | 2.51 M | $2.67 B |
| 09/22/2026 | $11.43 | $11.39 (-0.35%) | $11.57 | $11.35 | 4.39 M | $2.72 B |
| 09/21/2026 | $11.46 | $11.38 (-0.7%) | $11.56 | $11.32 | 3.01 M | $2.72 B |
| 09/18/2026 | $11.55 | $11.45 (-0.87%) | $11.66 | $11.42 | 7.42 M | $2.74 B |
| 09/17/2026 | $11.70 | $11.58 (-1.03%) | $11.76 | $11.53 | 4.24 M | $2.77 B |
| 09/16/2026 | $11.82 | $11.67 (-1.27%) | $12.04 | $11.66 | 3.34 M | $2.79 B |
| 09/15/2026 | $12.04 | $11.85 (-1.58%) | $12.04 | $11.51 | 6.04 M | $2.83 B |
| 09/14/2026 | $12.20 | $11.91 (-2.38%) | $12.38 | $11.91 | 2.52 M | $2.85 B |
| 09/11/2026 | $12.31 | $12.14 (-1.38%) | $12.48 | $11.98 | 5.58 M | $2.90 B |
| 09/10/2026 | $12.40 | $12.20 (-1.61%) | $12.79 | $12.12 | 5.57 M | $2.92 B |
| 09/09/2026 | $12.13 | $12.14 (0.08%) | $12.23 | $12.00 | 2.47 M | $2.90 B |
| 09/08/2026 | $11.74 | $12.09 (2.98%) | $12.26 | $11.70 | 4.27 M | $2.89 B |
| 09/04/2026 | $11.85 | $11.77 (-0.68%) | $12.14 | $11.75 | 3.22 M | $2.81 B |
| 09/03/2026 | $11.98 | $11.94 (-0.33%) | $12.02 | $11.75 | 4.44 M | $2.86 B |
| 09/02/2026 | $11.89 | $11.92 (0.25%) | $12.07 | $11.77 | 3.52 M | $2.85 B |
| 09/01/2026 | $11.85 | $11.90 (0.42%) | $12.08 | $11.81 | 6.90 M | $2.85 B |
| 08/31/2026 | $11.59 | $11.79 (1.73%) | $12.01 | $11.59 | 4.68 M | $2.82 B |
| 08/28/2026 | $12.15 | $11.72 (-3.54%) | $12.21 | $11.70 | 5.45 M | $2.80 B |
| 08/27/2026 | $12.13 | $12.09 (-0.33%) | $12.29 | $11.93 | 3.37 M | $2.89 B |
| 08/26/2026 | $12.24 | $12.20 (-0.33%) | $12.37 | $12.04 | 2.90 M | $2.92 B |
| 08/25/2026 | $12.18 | $12.20 (0.16%) | $12.31 | $11.97 | 5.18 M | $2.92 B |
| 08/24/2026 | $11.94 | $12.12 (1.51%) | $12.18 | $11.80 | 4.57 M | $2.90 B |
| 08/21/2026 | $11.75 | $11.80 (0.43%) | $11.91 | $11.63 | 5.86 M | $2.82 B |
| 08/20/2026 | $12.15 | $11.81 (-2.8%) | $12.39 | $11.78 | 3.89 M | $2.82 B |
| 08/19/2026 | $12.40 | $12.12 (-2.26%) | $12.50 | $12.09 | 3.46 M | $2.90 B |
| 08/18/2026 | $12.31 | $12.22 (-0.73%) | $12.44 | $12.08 | 3.61 M | $2.92 B |
| 08/17/2026 | $12.47 | $12.23 (-1.92%) | $12.61 | $12.17 | 3.92 M | $2.92 B |
| 08/14/2026 | $12.51 | $12.64 (1.04%) | $12.82 | $12.46 | 3.58 M | $3.02 B |
| 08/13/2026 | $13.19 | $12.55 (-4.85%) | $13.32 | $12.52 | 5.47 M | $3.00 B |
| 08/12/2026 | $12.70 | $12.98 (2.2%) | $13.15 | $12.40 | 7.59 M | $3.10 B |
| 08/11/2026 | $14.02 | $12.55 (-10.49%) | $14.33 | $12.53 | 16.71 M | $3.00 B |
| 08/10/2026 | $14.11 | $13.69 (-2.98%) | $14.15 | $13.40 | 8.43 M | $3.27 B |
| 08/07/2026 | $14.32 | $14.22 (-0.7%) | $14.51 | $14.19 | 4.05 M | $3.40 B |
| 08/06/2026 | $14.65 | $14.36 (-1.98%) | $14.89 | $14.35 | 2.77 M | $3.43 B |
| 08/05/2026 | $14.13 | $14.43 (2.12%) | $14.68 | $14.07 | 3.19 M | $3.44 B |
| 08/04/2026 | $14.26 | $14.23 (-0.21%) | $14.38 | $13.85 | 5.60 M | $3.39 B |
| 08/03/2026 | $14.61 | $14.37 (-1.64%) | $14.93 | $14.35 | 5.55 M | $3.42 B |
| 07/31/2026 | $14.69 | $14.60 (-0.61%) | $14.74 | $14.28 | 3.69 M | $3.48 B |
| 07/30/2026 | $14.85 | $14.62 (-1.55%) | $14.87 | $14.41 | 5.38 M | $3.48 B |
| 07/29/2026 | $15.23 | $14.86 (-2.43%) | $15.38 | $14.81 | 3.72 M | $3.54 B |
| 07/28/2026 | $15.65 | $15.37 (-1.79%) | $15.65 | $15.09 | 4.63 M | $3.66 B |
| 07/27/2026 | $15.20 | $15.47 (1.78%) | $15.66 | $15.18 | 7.92 M | $3.68 B |
| 07/24/2026 | $14.69 | $15.15 (3.13%) | $15.28 | $14.59 | 4.99 M | $3.61 B |
| 07/23/2026 | $14.50 | $14.50 (0%) | $14.76 | $14.37 | 3.67 M | $3.45 B |
| 07/22/2026 | $15.26 | $14.65 (-4%) | $15.26 | $14.55 | 3.89 M | $3.49 B |
| 07/21/2026 | $14.93 | $15.19 (1.74%) | $15.22 | $14.85 | 3.73 M | $3.62 B |
| 07/20/2026 | $14.96 | $14.93 (-0.2%) | $15.19 | $14.80 | 4.05 M | $3.56 B |
| 07/17/2026 | $15.61 | $15.01 (-3.84%) | $15.78 | $14.96 | 5.03 M | $3.57 B |
| 07/16/2026 | $14.23 | $15.28 (7.38%) | $15.33 | $14.23 | 8.06 M | $3.64 B |
| 07/15/2026 | $13.98 | $14.32 (2.43%) | $14.62 | $13.98 | 5.05 M | $3.41 B |
| 07/14/2026 | $14.17 | $14.19 (0.14%) | $14.26 | $13.87 | 5.25 M | $3.38 B |
| 07/13/2026 | $14.61 | $14.40 (-1.44%) | $15.12 | $14.34 | 4.74 M | $3.43 B |
| 07/10/2026 | $14.42 | $14.41 (-0.07%) | $14.50 | $13.82 | 12.46 M | $3.43 B |
| 07/09/2026 | $15.03 | $15.28 (1.66%) | $15.38 | $14.94 | 3.05 M | $3.64 B |
| 07/08/2026 | $15.33 | $15.01 (-2.09%) | $15.56 | $14.72 | 5.83 M | $3.57 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.
