5 DAY PERFORMANCE
-24.13%
1 MONTH PERFORMANCE
-14.63%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+20.51%
YEAR-TO-DATE PERFORMANCE
+60.04%
1 YEAR PERFORMANCE
+45.05%
Brookdale Senior Living Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.64 | $10.78 (1.32%) | $10.80 | $10.56 | 3.23 M | $2.53 B |
| 12/04/2025 | $10.59 | $10.64 (0.47%) | $10.72 | $10.53 | 2.99 M | $2.49 B |
| 12/03/2025 | $10.96 | $10.61 (-3.19%) | $10.99 | $10.48 | 4.01 M | $2.49 B |
| 12/02/2025 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.93 | 1.85 M | $2.58 B |
| 12/01/2025 | $11.08 | $11.08 (0%) | $11.19 | $11.01 | 2.67 M | $2.60 B |
| 11/28/2025 | $11.19 | $11.13 (-0.54%) | $11.24 | $11.00 | 1.22 M | $2.61 B |
| 11/26/2025 | $11.24 | $11.12 (-1.07%) | $11.33 | $11.10 | 1.89 M | $2.61 B |
| 11/25/2025 | $11.34 | $11.25 (-0.79%) | $11.38 | $11.11 | 7.49 M | $2.64 B |
| 11/24/2025 | $10.80 | $11.25 (4.17%) | $11.32 | $10.70 | 6.67 M | $2.64 B |
| 11/21/2025 | $10.54 | $10.80 (2.47%) | $10.86 | $10.43 | 8.00 M | $2.53 B |
| 11/20/2025 | $10.65 | $10.48 (-1.6%) | $10.76 | $10.44 | 2.92 M | $2.46 B |
| 11/19/2025 | $10.59 | $10.49 (-0.94%) | $10.61 | $10.37 | 2.81 M | $2.46 B |
| 11/18/2025 | $10.50 | $10.57 (0.67%) | $10.71 | $10.40 | 5.18 M | $2.48 B |
| 11/17/2025 | $10.75 | $10.49 (-2.42%) | $11.00 | $10.37 | 3.23 M | $2.46 B |
| 11/14/2025 | $10.33 | $10.43 (0.97%) | $10.48 | $10.19 | 2.84 M | $2.44 B |
| 11/13/2025 | $10.48 | $10.34 (-1.34%) | $10.51 | $10.18 | 3.51 M | $2.42 B |
| 11/12/2025 | $10.25 | $10.51 (2.54%) | $10.58 | $10.11 | 4.14 M | $2.46 B |
| 11/11/2025 | $9.89 | $10.21 (3.24%) | $10.24 | $9.87 | 4.11 M | $2.39 B |
| 11/10/2025 | $9.61 | $9.91 (3.12%) | $10.23 | $9.46 | 10.50 M | $2.32 B |
| 11/07/2025 | $8.85 | $9.43 (6.55%) | $9.56 | $8.02 | 5.46 M | $2.21 B |
| 11/06/2025 | $9.15 | $9.11 (-0.44%) | $9.27 | $9.07 | 2.44 M | $2.13 B |
| 11/05/2025 | $9.24 | $9.27 (0.32%) | $9.28 | $9.07 | 2.47 M | $2.17 B |
| 11/04/2025 | $9.04 | $9.17 (1.44%) | $9.36 | $9.04 | 4.63 M | $2.15 B |
| 11/03/2025 | $9.22 | $9.17 (-0.54%) | $9.24 | $9.06 | 2.47 M | $2.15 B |
| 10/31/2025 | $9.23 | $9.27 (0.43%) | $9.38 | $9.18 | 3.91 M | $2.16 B |
| 10/30/2025 | $8.95 | $9.25 (3.35%) | $9.28 | $8.95 | 4.03 M | $2.15 B |
| 10/29/2025 | $8.80 | $8.95 (1.7%) | $9.18 | $8.80 | 4.03 M | $2.08 B |
| 10/28/2025 | $8.81 | $8.83 (0.23%) | $8.84 | $8.63 | 1.80 M | $2.05 B |
| 10/27/2025 | $8.80 | $8.75 (-0.57%) | $8.93 | $8.74 | 1.91 M | $2.04 B |
| 10/24/2025 | $8.81 | $8.83 (0.23%) | $8.93 | $8.74 | 1.97 M | $2.05 B |
| 10/23/2025 | $8.62 | $8.72 (1.16%) | $8.77 | $8.60 | 1.23 M | $2.03 B |
| 10/22/2025 | $8.69 | $8.70 (0.12%) | $8.73 | $8.56 | 2.05 M | $2.02 B |
| 10/21/2025 | $8.80 | $8.61 (-2.16%) | $8.80 | $8.56 | 1.34 M | $2.00 B |
| 10/20/2025 | $8.68 | $8.77 (1.04%) | $8.80 | $8.62 | 1.30 M | $2.04 B |
| 10/17/2025 | $8.65 | $8.68 (0.35%) | $8.76 | $8.59 | 2.19 M | $2.02 B |
| 10/16/2025 | $8.81 | $8.66 (-1.7%) | $8.85 | $8.56 | 1.95 M | $2.02 B |
| 10/15/2025 | $8.75 | $8.81 (0.69%) | $8.82 | $8.63 | 1.52 M | $2.05 B |
| 10/14/2025 | $8.71 | $8.74 (0.34%) | $8.91 | $8.63 | 2.69 M | $2.03 B |
| 10/13/2025 | $8.59 | $8.72 (1.51%) | $8.78 | $8.59 | 1.96 M | $2.03 B |
| 10/10/2025 | $8.90 | $8.59 (-3.48%) | $8.90 | $8.59 | 2.97 M | $2.00 B |
| 10/09/2025 | $8.33 | $8.88 (6.6%) | $9.09 | $8.23 | 8.21 M | $2.07 B |
| 10/08/2025 | $8.22 | $8.12 (-1.22%) | $8.23 | $8.00 | 2.24 M | $1.89 B |
| 10/07/2025 | $8.02 | $8.09 (0.87%) | $8.24 | $8.01 | 4.09 M | $1.88 B |
| 10/06/2025 | $8.17 | $8.02 (-1.84%) | $8.27 | $7.97 | 2.86 M | $1.87 B |
| 10/03/2025 | $8.49 | $8.06 (-5.06%) | $8.56 | $7.97 | 3.82 M | $1.88 B |
| 10/02/2025 | $8.49 | $8.42 (-0.82%) | $8.49 | $8.17 | 3.61 M | $1.96 B |
| 10/01/2025 | $8.36 | $8.56 (2.39%) | $8.66 | $8.36 | 2.87 M | $1.99 B |
| 09/30/2025 | $8.25 | $8.47 (2.67%) | $8.49 | $8.22 | 2.34 M | $1.97 B |
| 09/29/2025 | $8.28 | $8.24 (-0.48%) | $8.31 | $8.18 | 2.47 M | $1.92 B |
| 09/26/2025 | $8.36 | $8.34 (-0.24%) | $8.47 | $8.29 | 2.05 M | $1.94 B |
| 09/25/2025 | $8.54 | $8.36 (-2.11%) | $8.54 | $8.35 | 2.66 M | $1.95 B |
| 09/24/2025 | $8.34 | $8.50 (1.92%) | $8.55 | $8.29 | 4.04 M | $1.98 B |
| 09/23/2025 | $8.31 | $8.35 (0.48%) | $8.45 | $8.24 | 4.28 M | $1.94 B |
| 09/22/2025 | $7.90 | $8.28 (4.81%) | $8.28 | $7.84 | 4.83 M | $1.93 B |
| 09/19/2025 | $8.03 | $7.91 (-1.49%) | $8.08 | $7.85 | 4.16 M | $1.84 B |
| 09/18/2025 | $7.55 | $8.01 (6.09%) | $8.02 | $7.49 | 2.86 M | $1.86 B |
| 09/17/2025 | $7.35 | $7.53 (2.45%) | $7.63 | $7.29 | 3.18 M | $1.75 B |
| 09/16/2025 | $7.43 | $7.36 (-0.94%) | $7.48 | $7.34 | 2.14 M | $1.71 B |
| 09/15/2025 | $7.56 | $7.49 (-0.93%) | $7.57 | $7.44 | 1.67 M | $1.74 B |
| 09/12/2025 | $7.37 | $7.51 (1.9%) | $7.57 | $7.34 | 2.14 M | $1.75 B |
| 09/11/2025 | $7.57 | $7.45 (-1.59%) | $7.62 | $7.35 | 2.79 M | $1.73 B |
| 09/10/2025 | $7.62 | $7.64 (0.26%) | $8.29 | $7.59 | 5.50 M | $1.78 B |
| 09/09/2025 | $7.72 | $7.62 (-1.3%) | $7.73 | $7.55 | 1.72 M | $1.77 B |
| 09/08/2025 | $7.71 | $7.74 (0.39%) | $7.74 | $7.61 | 1.75 M | $1.80 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.
