NYSE · BKD

Brookdale Senior Living Inc.

Healthcare · Medical - Care Facilities

$10.39

Up+$0.12 (+1.17%)

Updated Nov 1, 2026, 9:28 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BKD

BKD price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BKD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$10.30	$10.44	$10.30	$10.39	5.49M
Oct 29, 2026	$10.12	$10.36	$10.04	$10.27	4.21M
Oct 28, 2026	$9.53	$9.99	$9.46	$9.98	5.36M
Oct 27, 2026	$9.71	$9.81	$9.50	$9.53	9.95M
Oct 26, 2026	$10.11	$10.23	$9.70	$9.76	4.99M
Oct 23, 2026	$10.25	$10.26	$9.995	$10.08	3.67M
Oct 22, 2026	$10.11	$10.245	$10.02	$10.19	3.51M
Oct 21, 2026	$10.07	$10.156	$10.01	$10.08	4.11M
Oct 20, 2026	$9.94	$10.23	$9.92	$10.07	3.24M
Oct 19, 2026	$10.12	$10.16	$9.835	$9.86	5.03M
Oct 16, 2026	$10.10	$10.115	$9.935	$10.09	3.93M
Oct 15, 2026	$10.20	$10.245	$9.91	$10.09	8.08M
Oct 14, 2026	$10.22	$10.26	$10.00	$10.11	3.5M
Oct 13, 2026	$10.35	$10.41	$10.04	$10.12	5.68M
Oct 12, 2026	$10.16	$10.32	$10.095	$10.24	5.03M
Oct 9, 2026	$10.35	$10.45	$9.74	$10.12	18.83M
Oct 8, 2026	$10.73	$10.99	$10.705	$10.89	5.06M
Oct 7, 2026	$10.96	$11.07	$10.77	$10.77	6.6M
Oct 6, 2026	$10.58	$11.055	$10.56	$10.90	4.57M
Oct 5, 2026	$11.02	$11.10	$10.53	$10.53	4.4M