5 DAY PERFORMANCE
+11.33%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
+39.75%
YEAR-TO-DATE PERFORMANCE
+33.92%
1 YEAR PERFORMANCE
+108.82%
Brookdale Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.96 | $12.86 (-0.77%) | $13.09 | $12.60 | 3.39 M | $3.03 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 | $3.36 B |
| 04/30/2026 | $14.08 | $14.36 (1.99%) | $14.40 | $13.96 | 3.54 M | $3.36 B |
| 04/29/2026 | $14.07 | $14.09 (0.14%) | $14.19 | $13.97 | 2.38 M | $3.30 B |
| 04/28/2026 | $13.95 | $14.14 (1.36%) | $14.20 | $13.91 | 2.52 M | $3.31 B |
| 04/27/2026 | $13.84 | $13.95 (0.79%) | $14.05 | $13.84 | 2.06 M | $3.27 B |
| 04/24/2026 | $13.64 | $13.88 (1.76%) | $13.94 | $13.52 | 2.14 M | $3.25 B |
| 04/23/2026 | $13.47 | $13.64 (1.26%) | $13.65 | $13.35 | 2.13 M | $3.20 B |
| 04/22/2026 | $13.21 | $13.42 (1.59%) | $13.45 | $13.15 | 3.60 M | $3.14 B |
| 04/21/2026 | $13.66 | $13.12 (-3.95%) | $13.69 | $13.08 | 2.64 M | $3.07 B |
| 04/20/2026 | $13.68 | $13.54 (-1.02%) | $13.70 | $13.36 | 3.42 M | $3.17 B |
| 04/17/2026 | $14.16 | $13.74 (-2.97%) | $14.28 | $13.73 | 3.32 M | $3.22 B |
| 04/16/2026 | $13.98 | $14.13 (1.07%) | $14.16 | $13.98 | 2.90 M | $3.31 B |
| 04/15/2026 | $13.87 | $14.07 (1.44%) | $14.08 | $13.81 | 2.50 M | $3.30 B |
| 04/14/2026 | $13.58 | $13.92 (2.5%) | $14.01 | $13.55 | 2.94 M | $3.26 B |
| 04/13/2026 | $13.51 | $13.60 (0.67%) | $13.74 | $13.37 | 2.04 M | $3.19 B |
| 04/10/2026 | $13.73 | $13.55 (-1.31%) | $13.76 | $13.35 | 3.15 M | $3.18 B |
| 04/09/2026 | $14.15 | $13.77 (-2.69%) | $14.31 | $13.53 | 4.39 M | $3.23 B |
| 04/08/2026 | $14.17 | $14.12 (-0.35%) | $14.26 | $13.98 | 2.57 M | $3.31 B |
| 04/07/2026 | $13.86 | $13.75 (-0.79%) | $13.95 | $13.63 | 2.73 M | $3.22 B |
| 04/06/2026 | $13.78 | $13.89 (0.8%) | $14.09 | $13.66 | 1.90 M | $3.25 B |
| 04/02/2026 | $13.56 | $13.95 (2.88%) | $13.99 | $13.55 | 3.08 M | $3.27 B |
| 04/01/2026 | $13.84 | $13.86 (0.14%) | $14.14 | $13.69 | 3.37 M | $3.25 B |
| 03/31/2026 | $13.53 | $13.68 (1.11%) | $13.80 | $13.30 | 9.84 M | $3.21 B |
| 03/30/2026 | $13.94 | $13.40 (-3.87%) | $13.95 | $13.33 | 4.12 M | $3.14 B |
| 03/27/2026 | $13.76 | $13.82 (0.44%) | $14.00 | $13.60 | 2.54 M | $3.24 B |
| 03/26/2026 | $13.70 | $13.73 (0.22%) | $14.11 | $13.64 | 2.36 M | $3.22 B |
| 03/25/2026 | $14.07 | $13.82 (-1.78%) | $14.12 | $13.77 | 2.54 M | $3.24 B |
| 03/24/2026 | $13.84 | $13.95 (0.79%) | $14.11 | $13.68 | 2.74 M | $3.27 B |
| 03/23/2026 | $13.88 | $13.89 (0.07%) | $14.17 | $13.67 | 2.66 M | $3.25 B |
| 03/20/2026 | $14.12 | $13.74 (-2.69%) | $14.23 | $13.68 | 5.85 M | $3.22 B |
| 03/19/2026 | $14.13 | $14.14 (0.07%) | $14.37 | $13.86 | 3.06 M | $3.31 B |
| 03/18/2026 | $14.51 | $14.32 (-1.31%) | $14.57 | $14.24 | 2.85 M | $3.36 B |
| 03/17/2026 | $14.27 | $14.55 (1.96%) | $14.59 | $14.17 | 2.92 M | $3.41 B |
| 03/16/2026 | $14.20 | $14.18 (-0.14%) | $14.49 | $14.10 | 2.25 M | $3.32 B |
| 03/13/2026 | $13.98 | $13.94 (-0.29%) | $14.17 | $13.82 | 3.22 M | $3.27 B |
| 03/12/2026 | $14.18 | $13.90 (-1.97%) | $14.52 | $13.90 | 5.31 M | $3.26 B |
| 03/11/2026 | $14.20 | $14.49 (2.04%) | $14.56 | $14.12 | 3.73 M | $3.40 B |
| 03/10/2026 | $14.88 | $14.32 (-3.76%) | $14.88 | $14.29 | 4.65 M | $3.36 B |
| 03/09/2026 | $14.78 | $14.45 (-2.23%) | $14.84 | $13.80 | 5.62 M | $3.39 B |
| 03/06/2026 | $14.36 | $14.89 (3.69%) | $14.90 | $14.23 | 3.36 M | $3.49 B |
| 03/05/2026 | $14.91 | $14.73 (-1.21%) | $14.98 | $14.48 | 5.57 M | $3.45 B |
| 03/04/2026 | $14.91 | $15.07 (1.07%) | $15.17 | $14.68 | 3.61 M | $3.53 B |
| 03/03/2026 | $14.85 | $14.99 (0.94%) | $15.19 | $14.66 | 3.69 M | $3.51 B |
| 03/02/2026 | $15.29 | $15.13 (-1.05%) | $15.34 | $15.00 | 4.29 M | $3.55 B |
| 02/27/2026 | $15.06 | $15.30 (1.59%) | $15.53 | $15.04 | 5.35 M | $3.59 B |
| 02/26/2026 | $15.19 | $15.17 (-0.13%) | $15.24 | $14.86 | 3.63 M | $3.55 B |
| 02/25/2026 | $15.49 | $15.12 (-2.39%) | $15.50 | $15.06 | 2.41 M | $3.54 B |
| 02/24/2026 | $15.30 | $15.36 (0.39%) | $15.48 | $15.09 | 3.57 M | $3.60 B |
| 02/23/2026 | $15.07 | $15.44 (2.46%) | $15.70 | $15.01 | 4.60 M | $3.62 B |
| 02/20/2026 | $14.74 | $14.90 (1.09%) | $15.09 | $14.53 | 6.67 M | $3.49 B |
| 02/19/2026 | $15.43 | $14.95 (-3.11%) | $15.91 | $14.80 | 12.23 M | $3.50 B |
| 02/18/2026 | $16.50 | $16.56 (0.36%) | $16.78 | $16.36 | 7.40 M | $3.88 B |
| 02/17/2026 | $16.50 | $16.64 (0.85%) | $17.09 | $16.40 | 8.13 M | $3.90 B |
| 02/13/2026 | $16.27 | $16.51 (1.48%) | $16.57 | $16.08 | 6.76 M | $3.87 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.
