Brookdale Senior Living Inc. Common Stock (BKD)
4.6300
-0.1200 (-2.53%)
Brookdale Senior Living Inc is a leading provider of senior living services in the United States, offering a wide range of lifestyle accommodations and healthcare options for older adults
The company operates a diverse portfolio of communities, including independent living, assisted living, memory care, and rehabilitation services, catering to the needs of seniors at various stages of life. Brookdale focuses on promoting the well-being and quality of life of its residents through personalized care, engaging activities, and a supportive environment, helping families navigate the challenges of aging while fostering a sense of community among residents.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.75 | 4.85 | 4.59 | 4.63 | 2,447,137 | 4.63 |
| 1/30/2025 | 4.70 | 4.84 | 4.68 | 4.75 | 4,506,716 | 4.75 |
| 1/29/2025 | 4.85 | 4.92 | 4.67 | 4.70 | 2,019,533 | 4.70 |
| 1/28/2025 | 5.06 | 5.08 | 4.87 | 4.87 | 2,776,884 | 4.87 |
| 1/27/2025 | 4.94 | 5.11 | 4.89 | 5.08 | 1,491,339 | 5.08 |
| 1/24/2025 | 4.88 | 5.07 | 4.88 | 4.92 | 3,307,108 | 4.92 |
| 1/23/2025 | 4.86 | 4.95 | 4.82 | 4.92 | 3,907,438 | 4.92 |
| 1/22/2025 | 5.02 | 5.02 | 4.86 | 4.88 | 1,598,660 | 4.88 |
| 1/21/2025 | 5.03 | 5.10 | 4.95 | 5.05 | 1,138,995 | 5.05 |
| 1/17/2025 | 5.07 | 5.09 | 4.91 | 4.96 | 2,017,818 | 4.96 |
| 1/16/2025 | 4.96 | 5.05 | 4.93 | 5.01 | 1,175,135 | 5.01 |
| 1/15/2025 | 5.08 | 5.13 | 4.93 | 5.01 | 2,042,620 | 5.01 |
| 1/14/2025 | 4.91 | 5.02 | 4.73 | 4.91 | 2,169,361 | 4.91 |
| 1/13/2025 | 4.89 | 4.97 | 4.82 | 4.90 | 2,417,062 | 4.90 |
| 1/10/2025 | 4.79 | 4.96 | 4.75 | 4.89 | 2,703,617 | 4.89 |
| 1/08/2025 | 4.79 | 4.96 | 4.71 | 4.88 | 2,473,678 | 4.88 |
| 1/07/2025 | 5.02 | 5.08 | 4.77 | 4.83 | 1,803,562 | 4.83 |
| 1/06/2025 | 5.12 | 5.26 | 4.96 | 5.00 | 2,509,326 | 5.00 |
| 1/03/2025 | 5.07 | 5.15 | 5.02 | 5.13 | 1,219,068 | 5.13 |
| 1/02/2025 | 5.11 | 5.17 | 5.04 | 5.06 | 1,651,046 | 5.06 |
| 12/31/2024 | 4.94 | 0.00 | 5.03 | 5.03 | 0 | 5.03 |
| 12/30/2024 | 5.05 | 5.05 | 4.94 | 4.94 | 1,336,379 | 4.94 |
| 12/27/2024 | 5.09 | 5.13 | 4.99 | 5.07 | 904,180 | 5.07 |
| 12/26/2024 | 5.06 | 5.20 | 5.06 | 5.13 | 1,065,184 | 5.13 |
| 12/24/2024 | 5.06 | 5.15 | 5.01 | 5.07 | 432,875 | 5.07 |
| 12/23/2024 | 5.11 | 5.14 | 4.99 | 5.11 | 1,821,933 | 5.11 |
| 12/20/2024 | 5.00 | 5.20 | 5.00 | 5.13 | 3,336,618 | 5.13 |
| 12/19/2024 | 5.07 | 5.16 | 4.99 | 5.01 | 1,647,705 | 5.01 |
| 12/18/2024 | 5.29 | 5.29 | 4.89 | 4.93 | 2,110,933 | 4.93 |
| 12/17/2024 | 5.19 | 5.33 | 5.19 | 5.25 | 1,551,783 | 5.25 |
| 12/16/2024 | 5.24 | 5.36 | 5.18 | 5.25 | 1,354,046 | 5.25 |
| 12/13/2024 | 5.28 | 5.32 | 5.20 | 5.27 | 962,851 | 5.27 |
| 12/12/2024 | 5.41 | 5.47 | 5.27 | 5.27 | 1,507,957 | 5.27 |
| 12/11/2024 | 5.58 | 5.61 | 5.41 | 5.43 | 1,361,490 | 5.43 |
| 12/10/2024 | 5.53 | 5.89 | 5.44 | 5.56 | 2,698,266 | 5.56 |
| 12/09/2024 | 5.55 | 5.62 | 5.40 | 5.48 | 1,360,978 | 5.48 |
| 12/06/2024 | 5.63 | 5.65 | 5.44 | 5.55 | 1,639,162 | 5.55 |
| 12/05/2024 | 5.66 | 5.70 | 5.54 | 5.60 | 3,889,632 | 5.60 |
| 12/04/2024 | 5.52 | 5.75 | 5.51 | 5.68 | 2,093,664 | 5.68 |
| 12/03/2024 | 5.54 | 5.68 | 5.49 | 5.51 | 986,647 | 5.51 |
| 12/02/2024 | 5.69 | 5.72 | 5.53 | 5.58 | 1,527,455 | 5.58 |
| 11/29/2024 | 5.64 | 5.74 | 5.60 | 5.68 | 648,321 | 5.68 |
| 11/27/2024 | 5.63 | 5.77 | 5.58 | 5.59 | 1,250,011 | 5.59 |
| 11/26/2024 | 5.54 | 5.63 | 5.45 | 5.61 | 1,586,557 | 5.61 |
| 11/25/2024 | 5.51 | 5.68 | 5.51 | 5.56 | 1,808,021 | 5.56 |
| 11/22/2024 | 5.39 | 5.49 | 5.35 | 5.48 | 2,355,447 | 5.48 |
| 11/21/2024 | 5.22 | 5.36 | 5.20 | 5.33 | 1,203,684 | 5.33 |
| 11/20/2024 | 5.15 | 5.34 | 5.15 | 5.22 | 765,120 | 5.22 |
| 11/19/2024 | 5.09 | 5.25 | 5.08 | 5.20 | 2,914,854 | 5.20 |
| 11/18/2024 | 5.22 | 5.29 | 5.10 | 5.18 | 2,024,493 | 5.18 |
| 11/15/2024 | 5.37 | 5.40 | 5.22 | 5.23 | 1,547,882 | 5.23 |
| 11/14/2024 | 5.42 | 5.49 | 5.28 | 5.33 | 1,979,730 | 5.33 |
| 11/13/2024 | 5.46 | 5.57 | 5.41 | 5.44 | 2,536,994 | 5.44 |
| 11/12/2024 | 5.71 | 5.71 | 5.44 | 5.46 | 2,327,776 | 5.46 |
| 11/11/2024 | 5.60 | 5.80 | 5.38 | 5.73 | 2,797,757 | 5.73 |
| 11/08/2024 | 5.68 | 5.70 | 5.46 | 5.50 | 3,330,772 | 5.50 |
| 11/07/2024 | 6.10 | 6.17 | 5.38 | 5.70 | 5,747,089 | 5.70 |
| 11/06/2024 | 6.59 | 6.65 | 6.37 | 6.46 | 2,005,738 | 6.46 |
| 11/05/2024 | 6.21 | 6.30 | 6.18 | 6.26 | 709,844 | 6.26 |
| 11/04/2024 | 6.22 | 6.29 | 6.18 | 6.24 | 879,386 | 6.24 |
| 11/01/2024 | 6.30 | 6.40 | 6.19 | 6.25 | 1,235,514 | 6.25 |