5 DAY PERFORMANCE
-12.12%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
-22.58%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
-18.97%
Brookdale Senior Living Inc. 7. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.29 B |
| 03/10/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.26 B |
| 03/07/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.32 B |
| 03/06/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.33 B |
| 03/05/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.38 B |
| 03/04/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.28 B |
| 03/03/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.29 B |
| 02/28/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.31 B |
| 02/27/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 0 | $1.34 B |
| 02/26/2025 | $79.69 | $79.69 (0%) | $79.69 | $79.69 | 22,524 | $1.33 B |
| 02/25/2025 | $73.23 | $73.23 (0%) | $73.23 | $73.23 | 0 | $1.35 B |
| 02/24/2025 | $73.23 | $73.23 (0%) | $73.23 | $73.23 | 0 | $1.29 B |
| 02/21/2025 | $73.23 | $73.23 (0%) | $73.23 | $73.23 | 22,238 | $1.24 B |
| 02/20/2025 | $73.75 | $73.76 (0.01%) | $73.76 | $73.75 | 400 | $1.25 B |
| 02/19/2025 | $73.76 | $74.40 (0.87%) | $74.40 | $73.76 | 500 | $1.25 B |
| 02/18/2025 | $71.91 | $71.91 (0%) | $71.91 | $71.91 | 0 | $1.22 B |
| 02/14/2025 | $70.55 | $71.91 (1.93%) | $71.91 | $70.55 | 400 | $1.21 B |
| 02/13/2025 | $69.32 | $72.55 (4.66%) | $72.55 | $69.16 | 735 | $1.21 B |
| 02/12/2025 | $65.34 | $65.34 (0%) | $65.34 | $65.34 | 215 | $1.12 B |
| 02/11/2025 | $62.63 | $62.63 (0%) | $62.63 | $62.63 | 0 | $1.09 B |
| 02/10/2025 | $62.38 | $62.63 (0.4%) | $62.63 | $62.38 | 300 | $1.03 B |
| 02/07/2025 | $64.72 | $64.72 (0%) | $64.72 | $64.72 | 0 | $1.04 B |
| 02/06/2025 | $67.37 | $64.72 (-3.93%) | $67.37 | $64.72 | 6,500 | $1.06 B |
| 02/05/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.07 B |
| 02/04/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.06 B |
| 02/03/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.05 B |
| 01/31/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 0 | $1.06 B |
| 01/30/2025 | $68.67 | $68.67 (0%) | $68.67 | $68.67 | 4,900 | $1.08 B |
| 01/29/2025 | $68.00 | $68.84 (1.24%) | $68.84 | $67.01 | 3,342 | $1.07 B |
| 01/28/2025 | $69.01 | $68.96 (-0.07%) | $69.50 | $68.29 | 2,500 | $1.11 B |
| 01/27/2025 | $68.96 | $68.96 (0%) | $68.96 | $68.96 | 0 | $1.16 B |
| 01/24/2025 | $68.96 | $68.96 (0%) | $68.96 | $68.96 | 101 | $1.12 B |
| 01/23/2025 | $68.95 | $68.95 (0%) | $68.95 | $68.95 | 0 | $1.12 B |
| 01/22/2025 | $68.95 | $68.95 (0%) | $68.95 | $68.95 | 0 | $1.11 B |
| 01/21/2025 | $68.96 | $68.95 (-0.01%) | $68.96 | $68.95 | 300 | $1.15 B |
| 01/17/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.13 B |
| 01/16/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.14 B |
| 01/15/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.14 B |
| 01/14/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
| 01/13/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
| 01/10/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 0 | $1.12 B |
| 01/08/2025 | $69.58 | $69.58 (0%) | $69.58 | $69.58 | 100 | $1.11 B |
| 01/07/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.10 B |
| 01/06/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.14 B |
| 01/03/2025 | $70.03 | $70.03 (0%) | $70.03 | $70.03 | 0 | $1.17 B |
| 01/02/2025 | $67.99 | $70.03 (3%) | $70.03 | $67.99 | 332 | $1.15 B |
| 12/31/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.15 B |
| 12/30/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.13 B |
| 12/27/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.16 B |
| 12/26/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.17 B |
| 12/24/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 0 | $1.16 B |
| 12/23/2024 | $69.04 | $69.04 (0%) | $69.04 | $69.04 | 200 | $1.17 B |
| 12/20/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 0 | $1.17 B |
| 12/19/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 0 | $1.14 B |
| 12/18/2024 | $70.01 | $70.01 (0%) | $70.01 | $70.01 | 300 | $1.12 B |
| 12/17/2024 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 0 | $1.20 B |
| 12/16/2024 | $72.50 | $72.50 (0%) | $72.50 | $72.50 | 100 | $1.20 B |
| 12/13/2024 | $72.14 | $72.14 (0%) | $72.14 | $72.14 | 100 | $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.
