BKD
Brookdale Sr Liv (BKD)
NYSE
$10.87+$0.03 (+0.23%)
Price as of Oct 02, 2026 5:19 PM EDT
  • $2.6B
    Market Cap
  • 28.74%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -8.91%
    Low Price$10.83
    High Price$12.20
  • 3 Months
    -31.48%
    Low Price$10.83
    High Price$15.57
  • 1 Year
    +28.74%
    Low Price$8.02
    High Price$16.77
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
10.89
10.97
10.57
10.84
+0.09%
6,024,108
09/30/2026
11.10
11.11
10.76
10.83
-1.37%
6,760,714
09/29/2026
10.99
11.13
10.79
10.98
-0.54%
4,475,923
09/28/2026
11.01
11.16
10.92
11.04
-0.63%
3,785,879
09/25/2026
11.12
11.16
10.87
11.11
+0.36%
3,288,985
09/24/2026
11.17
11.24
11.04
11.07
-0.90%
2,968,969
09/23/2026
11.36
11.36
11.11
11.17
-1.93%
2,513,049
09/22/2026
11.43
11.57
11.35
11.39
+0.09%
4,386,530
09/21/2026
11.46
11.56
11.32
11.38
-0.61%
3,013,631
09/18/2026
11.55
11.66
11.42
11.45
-1.12%
7,415,026
09/17/2026
11.70
11.76
11.53
11.58
-0.77%
4,241,464
09/16/2026
11.82
12.04
11.66
11.67
-1.52%
3,341,597
09/15/2026
12.04
12.04
11.51
11.85
-0.50%
6,041,512
09/14/2026
12.20
12.38
11.91
11.91
-1.89%
2,521,910
09/11/2026
12.31
12.48
11.98
12.14
-0.49%
5,579,807
09/10/2026
12.40
12.79
12.12
12.20
+0.49%
5,569,509
09/09/2026
12.13
12.23
12.00
12.14
+0.41%
2,467,129
09/08/2026
11.74
12.26
11.70
12.09
+2.72%
4,267,907
09/04/2026
11.85
12.14
11.75
11.77
-1.42%
3,222,764
09/03/2026
11.98
12.02
11.75
11.94
+0.17%
4,441,769
09/02/2026
11.89
12.07
11.77
11.92
+0.17%
3,515,488
09/01/2026
11.85
12.08
11.81
11.90
+0.93%
6,897,179
08/31/2026
11.59
12.01
11.59
11.79
+0.60%
4,678,027
08/28/2026
12.15
12.21
11.70
11.72
-3.06%
5,450,210
08/27/2026
12.13
12.29
11.93
12.09
-0.90%
3,373,478
08/26/2026
12.24
12.37
12.04
12.20
0.00%
2,901,772
08/25/2026
12.18
12.31
11.97
12.20
+0.66%
5,183,341
08/24/2026
11.94
12.18
11.80
12.12
+2.71%
4,573,168
08/21/2026
11.75
11.91
11.63
11.80
-0.08%
5,863,975
08/20/2026
12.15
12.39
11.78
11.81
-2.56%
3,854,660
08/19/2026
12.40
12.50
12.09
12.12
-0.82%
3,456,911
08/18/2026
12.31
12.44
12.08
12.22
-0.08%
3,612,519
08/17/2026
12.47
12.61
12.17
12.23
-3.24%
3,916,777
08/14/2026
12.51
12.82
12.46
12.64
+0.72%
3,583,354
08/13/2026
13.19
13.32
12.52
12.55
-3.31%
5,470,935
08/12/2026
12.70
13.15
12.40
12.98
+3.43%
7,613,243
08/11/2026
14.02
14.33
12.53
12.55
-8.33%
16,710,563
08/10/2026
14.11
14.15
13.40
13.69
-3.73%
8,430,280
08/10/2026
$0.10 Earnings
08/07/2026
14.32
14.51
14.19
14.22
-0.97%
4,052,117
08/06/2026
14.65
14.89
14.35
14.36
-0.49%
2,767,798
08/05/2026
14.13
14.68
14.07
14.43
+1.41%
3,190,840
08/04/2026
14.26
14.38
13.85
14.23
-0.97%
5,597,283
08/03/2026
14.61
14.93
14.35
14.37
-1.58%
5,551,517
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