BKD
Brookdale Sr Liv (BKD)
NYSE
$14.59-$0.01 (-0.10%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $3.5B
    Market Cap
  • 91.85%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -9.26%
    Low Price$14.19
    High Price$15.57
  • 3 Months
    +1.67%
    Low Price$11.87
    High Price$16.09
  • 1 Year
    +91.85%
    Low Price$7.13
    High Price$16.77
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
14.69
14.74
14.28
14.60
-0.14%
3,694,111
07/30/2026
14.85
14.87
14.41
14.62
-1.62%
5,384,174
07/29/2026
15.23
15.38
14.81
14.86
-3.32%
3,719,747
07/28/2026
15.65
15.65
15.09
15.37
-0.65%
4,593,620
07/27/2026
15.20
15.66
15.18
15.47
+2.11%
7,924,712
07/24/2026
14.69
15.28
14.59
15.15
+4.48%
5,076,958
07/23/2026
14.50
14.76
14.37
14.50
-1.02%
3,753,703
07/22/2026
15.26
15.26
14.55
14.65
-3.55%
3,890,617
07/21/2026
14.93
15.22
14.85
15.19
+1.74%
3,728,401
07/20/2026
14.96
15.19
14.80
14.93
-0.53%
4,049,585
07/17/2026
15.61
15.78
14.96
15.01
-1.77%
5,030,938
07/16/2026
14.23
15.33
14.23
15.28
+6.70%
8,059,985
07/15/2026
13.98
14.62
13.98
14.32
+0.92%
5,052,619
07/14/2026
14.17
14.26
13.87
14.19
-1.46%
5,250,193
07/13/2026
14.61
15.12
14.34
14.40
-0.07%
4,744,386
07/10/2026
14.42
14.50
13.82
14.41
-5.69%
12,458,559
07/09/2026
15.03
15.38
14.94
15.28
+1.80%
3,048,472
07/08/2026
15.33
15.56
14.72
15.01
-2.66%
5,832,564
07/07/2026
15.62
15.84
15.32
15.42
-0.96%
3,439,479
07/06/2026
15.85
15.94
15.34
15.57
-1.89%
4,578,450
07/02/2026
15.84
16.15
15.65
15.87
+0.32%
1,905,264
07/01/2026
16.07
16.16
15.64
15.82
-1.68%
3,188,528
06/30/2026
15.86
16.31
15.71
16.09
+1.45%
4,089,166
06/29/2026
15.71
16.00
15.48
15.86
+0.95%
4,993,389
06/26/2026
15.49
15.83
15.28
15.71
+1.95%
17,181,862
06/25/2026
14.82
15.44
14.70
15.41
+4.90%
6,556,074
06/24/2026
13.98
15.05
13.89
14.69
+6.14%
6,847,412
06/23/2026
13.94
14.15
13.74
13.84
-1.07%
3,235,984
06/22/2026
13.60
14.00
13.55
13.99
+2.49%
2,948,813
06/18/2026
13.81
14.05
13.45
13.65
+0.22%
3,537,407
06/17/2026
13.70
13.96
13.56
13.62
-0.95%
3,722,574
06/16/2026
13.73
14.04
13.62
13.75
+1.03%
6,138,687
06/15/2026
13.89
14.30
13.46
13.61
+1.34%
5,096,613
06/12/2026
12.98
13.43
12.83
13.43
+3.79%
3,415,758
06/11/2026
13.22
13.32
12.94
12.94
-1.22%
3,408,717
06/10/2026
12.98
13.21
12.86
13.10
+1.87%
4,984,363
06/09/2026
12.20
13.03
12.13
12.86
+8.34%
6,483,131
06/08/2026
12.39
12.39
11.74
11.87
-3.81%
5,092,369
06/05/2026
12.07
12.51
12.07
12.34
+3.78%
4,300,253
06/04/2026
12.37
12.47
11.71
11.89
-2.94%
6,329,835
06/03/2026
12.08
12.29
12.04
12.25
+1.66%
3,803,773
06/02/2026
12.22
12.42
11.90
12.05
-1.15%
5,079,907
06/01/2026
12.69
12.76
12.17
12.19
-5.28%
6,133,534
05/29/2026
12.98
13.15
12.86
12.87
-1.23%
2,833,084
05/28/2026
13.45
13.51
13.00
13.03
-3.48%
2,975,821
05/27/2026
13.50
13.61
13.35
13.50
+0.15%
2,129,514
05/26/2026
13.33
13.53
13.30
13.48
+1.35%
2,384,216
05/22/2026
13.44
13.56
13.19
13.30
-0.60%
2,161,340
05/21/2026
13.21
13.44
13.05
13.38
+0.30%
2,801,977
05/20/2026
13.33
13.51
13.22
13.34
+0.68%
3,308,550
05/19/2026
13.37
13.54
13.09
13.25
-0.23%
3,077,328
05/18/2026
12.98
13.40
12.98
13.28
+1.84%
3,996,018
05/15/2026
13.17
13.24
12.85
13.04
-1.29%
4,576,984
05/14/2026
12.92
13.33
12.92
13.21
+2.72%
3,667,416
05/13/2026
12.96
13.09
12.60
12.86
-0.92%
3,394,390
05/12/2026
12.92
13.18
12.83
12.98
+1.33%
2,685,635
05/11/2026
13.04
13.29
12.64
12.81
-1.31%
4,741,346
05/08/2026
13.76
14.03
12.90
12.98
-4.28%
5,118,215
05/07/2026
13.23
13.79
12.66
13.56
-4.37%
9,845,276
05/06/2026
14.10
14.40
14.00
14.18
+1.07%
3,586,656
05/06/2026
-$0.03 Earnings
05/05/2026
14.10
14.11
13.91
14.03
+0.07%
1,753,464
05/04/2026
14.18
14.27
13.86
14.02
-2.09%
2,763,438
05/01/2026
14.39
14.56
14.27
14.32
-0.28%
2,575,914
04/30/2026
14.08
14.40
13.96
14.36
+1.92%
3,542,939
04/29/2026
14.07
14.19
13.97
14.09
-0.35%
2,381,519
04/28/2026
13.95
14.20
13.91
14.14
+1.36%
2,520,678
04/27/2026
13.84
14.05
13.84
13.95
+0.50%
2,055,646
04/24/2026
13.64
13.94
13.52
13.88
+1.76%
2,138,812
04/23/2026
13.47
13.65
13.35
13.64
+1.64%
2,133,124
04/22/2026
13.21
13.45
13.15
13.42
+2.29%
3,602,184
04/21/2026
13.66
13.69
13.08
13.12
-3.10%
2,642,214
04/20/2026
13.68
13.70
13.36
13.54
-1.46%
3,422,760
04/17/2026
14.16
14.28
13.73
13.74
-2.76%
3,317,098
04/16/2026
13.98
14.16
13.98
14.13
+0.43%
2,902,032
04/15/2026
13.87
14.08
13.81
14.07
+1.08%
2,501,177
04/14/2026
13.58
14.01
13.55
13.92
+2.35%
2,935,689
04/13/2026
13.51
13.74
13.37
13.60
+0.37%
2,044,007
04/10/2026
13.73
13.76
13.35
13.55
-1.60%
3,148,638
04/09/2026
14.15
14.31
13.53
13.77
-2.48%
4,389,295
04/08/2026
14.17
14.26
13.98
14.12
+2.69%
2,570,264
04/07/2026
13.86
13.95
13.63
13.75
-1.01%
2,730,167
04/06/2026
13.78
14.09
13.66
13.89
-0.43%
1,902,184
04/02/2026
13.56
13.99
13.55
13.95
+0.65%
3,081,627
04/01/2026
13.84
14.14
13.69
13.86
+1.32%
3,370,019
03/31/2026
13.53
13.80
13.30
13.68
+2.09%
9,842,576
03/30/2026
13.94
13.95
13.33
13.40
-3.04%
4,120,989
03/27/2026
13.76
14.00
13.60
13.82
+0.66%
2,536,351
03/26/2026
13.70
14.11
13.64
13.73
-0.65%
2,360,811
03/25/2026
14.07
14.12
13.77
13.82
-0.93%
2,542,368
03/24/2026
13.84
14.11
13.68
13.95
+0.43%
2,739,939
03/23/2026
13.88
14.17
13.67
13.89
+1.09%
2,658,633
03/20/2026
14.12
14.23
13.68
13.74
-2.83%
5,849,837
03/19/2026
14.13
14.37
13.86
14.14
-1.26%
3,059,199
03/18/2026
14.51
14.57
14.24
14.32
-1.58%
2,846,342
03/17/2026
14.27
14.59
14.17
14.55
+2.61%
2,920,383
03/16/2026
14.20
14.49
14.10
14.18
+1.72%
2,248,533
03/13/2026
13.98
14.17
13.82
13.94
+0.29%
3,223,823
03/12/2026
14.18
14.52
13.90
13.90
-4.07%
5,312,988
03/11/2026
14.20
14.56
14.12
14.49
+1.19%
3,726,786