5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+32.69%
YEAR-TO-DATE PERFORMANCE
+33.92%
1 YEAR PERFORMANCE
+109.42%
Brookdale Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.49 | $15.71 (1.42%) | $15.83 | $15.28 | 17.18 M | $3.74 B |
| 06/25/2026 | $14.82 | $15.41 (3.98%) | $15.44 | $14.70 | 6.56 M | $3.67 B |
| 06/24/2026 | $13.98 | $14.69 (5.08%) | $15.05 | $13.89 | 6.85 M | $3.50 B |
| 06/23/2026 | $13.94 | $13.84 (-0.72%) | $14.15 | $13.74 | 3.24 M | $3.30 B |
| 06/22/2026 | $13.60 | $13.99 (2.87%) | $14.00 | $13.55 | 2.95 M | $3.33 B |
| 06/18/2026 | $13.81 | $13.65 (-1.16%) | $14.05 | $13.45 | 3.54 M | $3.25 B |
| 06/17/2026 | $13.70 | $13.62 (-0.58%) | $13.96 | $13.56 | 3.72 M | $3.24 B |
| 06/16/2026 | $13.73 | $13.75 (0.15%) | $14.04 | $13.62 | 6.14 M | $3.27 B |
| 06/15/2026 | $13.89 | $13.61 (-2.02%) | $14.30 | $13.46 | 5.10 M | $3.24 B |
| 06/12/2026 | $12.98 | $13.43 (3.47%) | $13.43 | $12.83 | 3.42 M | $3.20 B |
| 06/11/2026 | $13.22 | $12.94 (-2.12%) | $13.32 | $12.94 | 3.41 M | $3.08 B |
| 06/10/2026 | $12.98 | $13.10 (0.92%) | $13.21 | $12.86 | 4.98 M | $3.12 B |
| 06/09/2026 | $12.20 | $12.86 (5.41%) | $13.03 | $12.13 | 6.49 M | $3.06 B |
| 06/08/2026 | $12.39 | $11.87 (-4.2%) | $12.39 | $11.74 | 5.09 M | $2.83 B |
| 06/05/2026 | $12.07 | $12.34 (2.24%) | $12.51 | $12.07 | 4.30 M | $2.94 B |
| 06/04/2026 | $12.37 | $11.89 (-3.88%) | $12.47 | $11.71 | 6.33 M | $2.83 B |
| 06/03/2026 | $12.08 | $12.25 (1.41%) | $12.29 | $12.04 | 3.80 M | $2.92 B |
| 06/02/2026 | $12.22 | $12.05 (-1.39%) | $12.42 | $11.90 | 5.08 M | $2.87 B |
| 06/01/2026 | $12.69 | $12.19 (-3.94%) | $12.76 | $12.17 | 6.13 M | $2.90 B |
| 05/29/2026 | $12.98 | $12.87 (-0.85%) | $13.15 | $12.86 | 2.83 M | $3.06 B |
| 05/28/2026 | $13.45 | $13.03 (-3.12%) | $13.51 | $13.00 | 2.98 M | $3.10 B |
| 05/27/2026 | $13.50 | $13.50 (0%) | $13.61 | $13.35 | 2.13 M | $3.21 B |
| 05/26/2026 | $13.33 | $13.48 (1.13%) | $13.53 | $13.30 | 2.38 M | $3.21 B |
| 05/22/2026 | $13.44 | $13.30 (-1.04%) | $13.56 | $13.19 | 2.16 M | $3.17 B |
| 05/21/2026 | $13.21 | $13.38 (1.29%) | $13.44 | $13.05 | 2.80 M | $3.19 B |
| 05/20/2026 | $13.33 | $13.34 (0.08%) | $13.51 | $13.22 | 3.31 M | $3.18 B |
| 05/19/2026 | $13.37 | $13.25 (-0.9%) | $13.54 | $13.09 | 3.08 M | $3.15 B |
| 05/18/2026 | $12.98 | $13.28 (2.31%) | $13.40 | $12.98 | 4.00 M | $3.16 B |
| 05/15/2026 | $13.17 | $13.04 (-0.99%) | $13.24 | $12.85 | 4.58 M | $3.10 B |
| 05/14/2026 | $12.92 | $13.21 (2.24%) | $13.33 | $12.92 | 3.67 M | $3.15 B |
| 05/13/2026 | $12.96 | $12.86 (-0.77%) | $13.09 | $12.60 | 3.39 M | $3.06 B |
| 05/12/2026 | $12.92 | $12.98 (0.46%) | $13.18 | $12.83 | 2.69 M | $3.09 B |
| 05/11/2026 | $13.04 | $12.81 (-1.76%) | $13.29 | $12.64 | 4.74 M | $3.05 B |
| 05/08/2026 | $13.76 | $12.98 (-5.67%) | $14.03 | $12.90 | 5.12 M | $3.09 B |
| 05/07/2026 | $13.23 | $13.56 (2.49%) | $13.79 | $12.66 | 9.85 M | $3.23 B |
| 05/06/2026 | $14.10 | $14.18 (0.57%) | $14.40 | $14.00 | 3.59 M | $3.38 B |
| 05/05/2026 | $14.10 | $14.03 (-0.5%) | $14.11 | $13.91 | 1.75 M | $3.34 B |
| 05/04/2026 | $14.18 | $14.02 (-1.13%) | $14.27 | $13.86 | 2.76 M | $3.34 B |
| 05/01/2026 | $14.39 | $14.32 (-0.49%) | $14.56 | $14.27 | 2.58 M | $3.41 B |
| 04/30/2026 | $14.08 | $14.36 (1.99%) | $14.40 | $13.96 | 3.54 M | $3.42 B |
| 04/29/2026 | $14.07 | $14.09 (0.14%) | $14.19 | $13.97 | 2.38 M | $3.35 B |
| 04/28/2026 | $13.95 | $14.14 (1.36%) | $14.20 | $13.91 | 2.52 M | $3.37 B |
| 04/27/2026 | $13.84 | $13.95 (0.79%) | $14.05 | $13.84 | 2.06 M | $3.32 B |
| 04/24/2026 | $13.64 | $13.88 (1.76%) | $13.94 | $13.52 | 2.14 M | $3.30 B |
| 04/23/2026 | $13.47 | $13.64 (1.26%) | $13.65 | $13.35 | 2.13 M | $3.25 B |
| 04/22/2026 | $13.21 | $13.42 (1.59%) | $13.45 | $13.15 | 3.60 M | $3.20 B |
| 04/21/2026 | $13.66 | $13.12 (-3.95%) | $13.69 | $13.08 | 2.64 M | $3.12 B |
| 04/20/2026 | $13.68 | $13.54 (-1.02%) | $13.70 | $13.36 | 3.42 M | $3.22 B |
| 04/17/2026 | $14.16 | $13.74 (-2.97%) | $14.28 | $13.73 | 3.32 M | $3.27 B |
| 04/16/2026 | $13.98 | $14.13 (1.07%) | $14.16 | $13.98 | 2.90 M | $3.36 B |
| 04/15/2026 | $13.87 | $14.07 (1.44%) | $14.08 | $13.81 | 2.50 M | $3.35 B |
| 04/14/2026 | $13.58 | $13.92 (2.5%) | $14.01 | $13.55 | 2.94 M | $3.31 B |
| 04/13/2026 | $13.51 | $13.60 (0.67%) | $13.74 | $13.37 | 2.04 M | $3.24 B |
| 04/10/2026 | $13.73 | $13.55 (-1.31%) | $13.76 | $13.35 | 3.15 M | $3.23 B |
| 04/09/2026 | $14.15 | $13.77 (-2.69%) | $14.31 | $13.53 | 4.39 M | $3.28 B |
| 04/08/2026 | $14.17 | $14.12 (-0.35%) | $14.26 | $13.98 | 2.57 M | $3.36 B |
| 04/07/2026 | $13.86 | $13.75 (-0.79%) | $13.95 | $13.63 | 2.73 M | $3.27 B |
| 04/06/2026 | $13.78 | $13.89 (0.8%) | $14.09 | $13.66 | 1.90 M | $3.31 B |
| 04/02/2026 | $13.56 | $13.95 (2.88%) | $13.99 | $13.55 | 3.08 M | $3.32 B |
| 04/01/2026 | $13.84 | $13.86 (0.14%) | $14.14 | $13.69 | 3.37 M | $3.30 B |
| 03/31/2026 | $13.53 | $13.68 (1.11%) | $13.80 | $13.30 | 9.84 M | $3.26 B |
| 03/30/2026 | $13.94 | $13.40 (-3.87%) | $13.95 | $13.33 | 4.12 M | $3.19 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.
