5 DAY PERFORMANCE
-10.76%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-23.14%
YEAR-TO-DATE PERFORMANCE
+17.61%
1 YEAR PERFORMANCE
+73.12%
Brookdale Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $12.53 | $12.69 (1.24%) | $12.69 | $12.46 | 294.82 K | |
| 08/13/2026 | $13.19 | $12.55 (-4.85%) | $13.32 | $12.52 | 5.47 M | $3.00 B |
| 08/12/2026 | $12.70 | $12.98 (2.2%) | $13.15 | $12.40 | 7.59 M | $3.10 B |
| 08/11/2026 | $14.02 | $12.55 (-10.49%) | $14.33 | $12.53 | 16.71 M | $3.00 B |
| 08/10/2026 | $14.11 | $13.69 (-2.98%) | $14.15 | $13.40 | 8.43 M | $3.27 B |
| 08/07/2026 | $14.32 | $14.22 (-0.7%) | $14.51 | $14.19 | 4.05 M | $3.40 B |
| 08/06/2026 | $14.65 | $14.36 (-1.98%) | $14.89 | $14.35 | 2.77 M | $3.43 B |
| 08/05/2026 | $14.13 | $14.43 (2.12%) | $14.68 | $14.07 | 3.19 M | $3.44 B |
| 08/04/2026 | $14.26 | $14.23 (-0.21%) | $14.38 | $13.85 | 5.60 M | $3.39 B |
| 08/03/2026 | $14.61 | $14.37 (-1.64%) | $14.93 | $14.35 | 5.55 M | $3.42 B |
| 07/31/2026 | $14.69 | $14.60 (-0.61%) | $14.74 | $14.28 | 3.69 M | $3.48 B |
| 07/30/2026 | $14.85 | $14.62 (-1.55%) | $14.87 | $14.41 | 5.38 M | $3.48 B |
| 07/29/2026 | $15.23 | $14.86 (-2.43%) | $15.38 | $14.81 | 3.72 M | $3.54 B |
| 07/28/2026 | $15.65 | $15.37 (-1.79%) | $15.65 | $15.09 | 4.63 M | $3.66 B |
| 07/27/2026 | $15.20 | $15.47 (1.78%) | $15.66 | $15.18 | 7.92 M | $3.68 B |
| 07/24/2026 | $14.69 | $15.15 (3.13%) | $15.28 | $14.59 | 4.99 M | $3.61 B |
| 07/23/2026 | $14.50 | $14.50 (0%) | $14.76 | $14.37 | 3.67 M | $3.45 B |
| 07/22/2026 | $15.26 | $14.65 (-4%) | $15.26 | $14.55 | 3.89 M | $3.49 B |
| 07/21/2026 | $14.93 | $15.19 (1.74%) | $15.22 | $14.85 | 3.73 M | $3.62 B |
| 07/20/2026 | $14.96 | $14.93 (-0.2%) | $15.19 | $14.80 | 4.05 M | $3.56 B |
| 07/17/2026 | $15.61 | $15.01 (-3.84%) | $15.78 | $14.96 | 5.03 M | $3.57 B |
| 07/16/2026 | $14.23 | $15.28 (7.38%) | $15.33 | $14.23 | 8.06 M | $3.64 B |
| 07/15/2026 | $13.98 | $14.32 (2.43%) | $14.62 | $13.98 | 5.05 M | $3.41 B |
| 07/14/2026 | $14.17 | $14.19 (0.14%) | $14.26 | $13.87 | 5.25 M | $3.38 B |
| 07/13/2026 | $14.61 | $14.40 (-1.44%) | $15.12 | $14.34 | 4.74 M | $3.43 B |
| 07/10/2026 | $14.42 | $14.41 (-0.07%) | $14.50 | $13.82 | 12.46 M | $3.43 B |
| 07/09/2026 | $15.03 | $15.28 (1.66%) | $15.38 | $14.94 | 3.05 M | $3.64 B |
| 07/08/2026 | $15.33 | $15.01 (-2.09%) | $15.56 | $14.72 | 5.83 M | $3.57 B |
| 07/07/2026 | $15.62 | $15.42 (-1.28%) | $15.84 | $15.32 | 3.44 M | $3.67 B |
| 07/06/2026 | $15.85 | $15.57 (-1.77%) | $15.94 | $15.34 | 4.58 M | $3.71 B |
| 07/02/2026 | $15.84 | $15.87 (0.19%) | $16.15 | $15.65 | 1.91 M | $3.78 B |
| 07/01/2026 | $16.07 | $15.82 (-1.56%) | $16.16 | $15.64 | 3.19 M | $3.77 B |
| 06/30/2026 | $15.86 | $16.09 (1.45%) | $16.31 | $15.71 | 4.09 M | $3.83 B |
| 06/29/2026 | $15.71 | $15.86 (0.95%) | $16.00 | $15.48 | 4.99 M | $3.78 B |
| 06/26/2026 | $15.49 | $15.71 (1.42%) | $15.83 | $15.28 | 17.18 M | $3.74 B |
| 06/25/2026 | $14.82 | $15.41 (3.98%) | $15.44 | $14.70 | 6.56 M | $3.67 B |
| 06/24/2026 | $13.98 | $14.69 (5.08%) | $15.05 | $13.89 | 6.85 M | $3.50 B |
| 06/23/2026 | $13.94 | $13.84 (-0.72%) | $14.15 | $13.74 | 3.24 M | $3.30 B |
| 06/22/2026 | $13.60 | $13.99 (2.87%) | $14.00 | $13.55 | 2.95 M | $3.33 B |
| 06/18/2026 | $13.81 | $13.65 (-1.16%) | $14.05 | $13.45 | 3.54 M | $3.25 B |
| 06/17/2026 | $13.70 | $13.62 (-0.58%) | $13.96 | $13.56 | 3.72 M | $3.24 B |
| 06/16/2026 | $13.73 | $13.75 (0.15%) | $14.04 | $13.62 | 6.14 M | $3.27 B |
| 06/15/2026 | $13.89 | $13.61 (-2.02%) | $14.30 | $13.46 | 5.10 M | $3.24 B |
| 06/12/2026 | $12.98 | $13.43 (3.47%) | $13.43 | $12.83 | 3.42 M | $3.20 B |
| 06/11/2026 | $13.22 | $12.94 (-2.12%) | $13.32 | $12.94 | 3.41 M | $3.08 B |
| 06/10/2026 | $12.98 | $13.10 (0.92%) | $13.21 | $12.86 | 4.98 M | $3.12 B |
| 06/09/2026 | $12.20 | $12.86 (5.41%) | $13.03 | $12.13 | 6.49 M | $3.06 B |
| 06/08/2026 | $12.39 | $11.87 (-4.2%) | $12.39 | $11.74 | 5.09 M | $2.83 B |
| 06/05/2026 | $12.07 | $12.34 (2.24%) | $12.51 | $12.07 | 4.30 M | $2.94 B |
| 06/04/2026 | $12.37 | $11.89 (-3.88%) | $12.47 | $11.71 | 6.33 M | $2.83 B |
| 06/03/2026 | $12.08 | $12.25 (1.41%) | $12.29 | $12.04 | 3.80 M | $2.92 B |
| 06/02/2026 | $12.22 | $12.05 (-1.39%) | $12.42 | $11.90 | 5.08 M | $2.87 B |
| 06/01/2026 | $12.69 | $12.19 (-3.94%) | $12.76 | $12.17 | 6.13 M | $2.90 B |
| 05/29/2026 | $12.98 | $12.87 (-0.85%) | $13.15 | $12.86 | 2.83 M | $3.06 B |
| 05/28/2026 | $13.45 | $13.03 (-3.12%) | $13.51 | $13.00 | 2.98 M | $3.10 B |
| 05/27/2026 | $13.50 | $13.50 (0%) | $13.61 | $13.35 | 2.13 M | $3.21 B |
| 05/26/2026 | $13.33 | $13.48 (1.13%) | $13.53 | $13.30 | 2.38 M | $3.21 B |
| 05/22/2026 | $13.44 | $13.30 (-1.04%) | $13.56 | $13.19 | 2.16 M | $3.17 B |
| 05/21/2026 | $13.21 | $13.38 (1.29%) | $13.44 | $13.05 | 2.80 M | $3.19 B |
| 05/20/2026 | $13.33 | $13.34 (0.08%) | $13.51 | $13.22 | 3.31 M | $3.18 B |
| 05/19/2026 | $13.37 | $13.25 (-0.9%) | $13.54 | $13.09 | 3.08 M | $3.15 B |
| 05/18/2026 | $12.98 | $13.28 (2.31%) | $13.40 | $12.98 | 4.00 M | $3.16 B |
| 05/15/2026 | $13.17 | $13.04 (-0.99%) | $13.24 | $12.85 | 4.58 M | $3.10 B |
| 05/14/2026 | $12.92 | $13.21 (2.24%) | $13.33 | $12.92 | 3.67 M | $3.15 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.
