NYSE:BKD | Historical Stock Price | Brookdale Senior Living Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.15$4.07$7.72$14.65$27.79$52.702005-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.32$28.851,194,300——
2012-12-28$24.30$27.68494,100——
2012-12-27$24.58$28.00563,200——
2012-12-26$24.64$28.07480,100——
2012-12-24$24.73$28.17328,100——
2012-12-21$25.22$28.731,654,400——
2012-12-20$25.40$28.941,457,600——
2012-12-19$24.85$28.31508,500——
2012-12-18$25.07$28.56984,400——
2012-12-17$24.90$28.371,091,900——
2012-12-14$24.20$27.571,760,500——
2012-12-13$24.51$27.921,251,700——
2012-12-12$25.25$28.77540,300——
2012-12-11$25.72$29.301,625,400——
2012-12-10$24.59$28.01884,500——
2012-12-07$24.75$28.201,338,700——
2012-12-06$24.77$28.22633,800——
2012-12-05$24.84$28.30699,600——
2012-12-04$24.95$28.42762,900——
2012-12-03$25.09$28.581,311,800——
2012-11-30$25.56$29.12764,300——
2012-11-29$25.56$29.121,632,000——
2012-11-28$24.86$28.321,272,700——
2012-11-27$24.90$28.371,594,200——
2012-11-26$24.46$27.871,039,700——
2012-11-23$24.75$28.20658,400——
2012-11-21$24.76$28.211,468,700——
2012-11-20$24.98$28.463,608,800——
2012-11-19$24.74$28.193,003,200——
2012-11-16$23.92$27.255,666,800——
2012-11-15$21.58$24.592,284,500——
2012-11-14$21.60$24.611,714,100——
2012-11-13$22.59$25.74586,000——
2012-11-12$22.84$26.02856,500——
2012-11-09$22.24$25.341,661,000——
2012-11-08$22.37$25.491,099,700——
2012-11-07$23.24$26.482,367,600——
2012-11-06$23.99$27.331,048,700——
2012-11-05$23.58$26.861,037,100——
2012-11-02$23.44$26.703,534,800——
2012-11-01$23.99$27.331,338,200——
2012-10-31$23.46$26.73678,000——
2012-10-26$23.51$26.78688,400——
2012-10-25$23.73$27.03986,800——
2012-10-24$23.27$26.511,037,900——
2012-10-23$23.56$26.841,154,000——
2012-10-22$24.13$27.49782,000——
2012-10-19$24.14$27.501,489,300——
2012-10-18$24.25$27.631,117,500——
2012-10-17$24.34$27.731,301,700——
2012-10-16$24.27$27.65539,900——
2012-10-15$24.30$27.68582,200——
2012-10-12$24.16$27.52916,300——
2012-10-11$24.14$27.501,340,400——
2012-10-10$24.12$27.481,427,600——
2012-10-09$24.26$27.641,658,400——
2012-10-08$24.11$27.471,268,200——
2012-10-05$24.47$27.881,614,100——
2012-10-04$24.59$28.012,482,400——
2012-10-03$24.86$28.325,327,300——
2012-10-02$23.60$26.891,842,100——
2012-10-01$23.31$26.56997,200——
2012-09-28$23.22$26.451,253,500——
2012-09-27$23.39$26.652,621,800——
2012-09-26$22.07$25.141,272,500——
2012-09-25$22.80$25.981,957,200——
2012-09-24$22.31$25.42926,400——
2012-09-21$22.47$25.601,113,100——
2012-09-20$22.74$25.911,281,200——
2012-09-19$22.77$25.941,170,800——
2012-09-18$22.60$25.751,137,000——
2012-09-17$23.11$26.33618,600——
2012-09-14$23.57$26.851,717,500——
2012-09-13$23.06$26.271,060,900——
2012-09-12$22.60$25.75600,400——
2012-09-11$22.52$25.661,072,300——
2012-09-10$22.43$25.551,741,700——
2012-09-07$23.19$26.421,987,200——
2012-09-06$22.79$25.961,251,500——
2012-09-05$22.66$25.821,350,800——
2012-09-04$22.44$25.571,636,300——
2012-08-31$21.73$24.76432,300——
2012-08-30$21.73$24.76600,600——
2012-08-29$21.93$24.981,014,300——
2012-08-28$21.76$24.791,373,700——
2012-08-27$21.99$25.05998,600——
2012-08-24$21.71$24.731,090,500——
2012-08-23$21.73$24.761,796,300——
2012-08-22$22.08$25.166,596,600——
2012-08-21$19.91$22.682,272,700——
2012-08-20$19.86$22.631,103,800——
2012-08-17$19.73$22.482,651,600——
2012-08-16$18.73$21.341,146,500——
2012-08-15$18.56$21.14651,600——
2012-08-14$18.63$21.22618,200——
2012-08-13$18.58$21.17861,400——
2012-08-10$18.76$21.371,927,800——
2012-08-09$18.47$21.04764,100——
2012-08-08$18.33$20.88964,300——
2012-08-07$18.17$20.703,121,100——
2012-08-06$16.66$18.98840,500——
2012-08-03$16.75$19.081,301,000——
2012-08-02$16.03$18.261,015,800——
2012-08-01$16.19$18.441,453,100——
2012-07-31$16.46$18.75740,300——
2012-07-30$16.56$18.87588,100——
2012-07-27$16.57$18.88984,400——
2012-07-26$16.06$18.301,021,700——
2012-07-25$16.20$18.46592,000——
2012-07-24$16.40$18.681,100,600——
2012-07-23$16.55$18.851,213,400——
2012-07-20$17.04$19.41768,500——
2012-07-19$17.40$19.821,235,700——
2012-07-18$17.27$19.68940,200——
2012-07-17$16.96$19.32869,700——
2012-07-16$16.88$19.23836,700——
2012-07-13$16.65$18.974,298,200——
2012-07-12$15.90$18.111,151,600——
2012-07-11$15.98$18.211,641,600——
2012-07-10$16.32$18.591,575,300——
2012-07-09$17.06$19.441,630,700——
2012-07-06$17.14$19.53809,600——
2012-07-05$17.57$20.02963,300——
2012-07-03$17.98$20.48719,900——
2012-07-02$18.00$20.51861,400——
2012-06-29$17.74$20.21894,000——
2012-06-28$17.05$19.42743,200——
2012-06-27$16.73$19.061,342,200——
2012-06-26$16.71$19.04640,200——
2012-06-25$16.65$18.97652,400——
2012-06-22$16.88$19.231,930,200——
2012-06-21$16.82$19.161,035,900——
2012-06-20$17.45$19.88784,100——
2012-06-19$17.19$19.58980,500——
2012-06-18$17.05$19.42719,900——
2012-06-15$16.95$19.31664,800——
2012-06-14$16.60$18.91765,700——
2012-06-13$16.17$18.42711,200——
2012-06-12$16.31$18.581,332,200——
2012-06-11$15.74$17.931,238,100——
2012-06-08$16.12$18.371,497,800——
2012-06-07$15.88$18.09935,800——
2012-06-06$16.06$18.301,820,400——
2012-06-05$15.30$17.432,307,800——
2012-06-04$15.19$17.311,644,000——
2012-06-01$15.49$17.653,976,300——
2012-05-31$16.49$18.791,610,600——
2012-05-30$16.56$18.871,053,200——
2012-05-29$17.06$19.441,017,100——
2012-05-25$16.87$19.221,071,400——
2012-05-24$16.99$19.36690,800——
2012-05-23$16.81$19.151,300,000——
2012-05-22$16.44$18.732,100,400——
2012-05-21$16.58$18.891,547,200——
2012-05-18$16.02$18.251,962,400——
2012-05-17$16.44$18.732,570,600——
2012-05-16$16.75$19.081,761,000——
2012-05-15$16.98$19.341,289,400——
2012-05-14$17.11$19.49994,300——
2012-05-11$17.44$19.871,763,400——
2012-05-10$17.58$20.031,008,600——
2012-05-09$17.47$19.901,300,100——
2012-05-08$17.96$20.461,401,800——
2012-05-07$18.21$20.751,113,500——
2012-05-04$18.38$20.941,618,800——
2012-05-03$18.61$21.205,025,400——
2012-05-02$19.55$22.271,224,000——
2012-05-01$19.20$21.871,373,200——
2012-04-30$19.01$21.66521,200——
2012-04-27$19.33$22.021,031,600——
2012-04-26$19.03$21.681,013,200——
2012-04-25$18.96$21.601,084,500——
2012-04-24$18.33$20.88854,300——
2012-04-23$18.18$20.71793,300——
2012-04-20$18.48$21.05791,100——
2012-04-19$18.46$21.031,266,200——
2012-04-18$18.59$21.18863,800——
2012-04-17$18.76$21.371,357,800——
2012-04-16$18.08$20.60839,200——
2012-04-13$17.91$20.40506,000——
2012-04-12$18.11$20.631,550,000——
2012-04-11$17.48$19.911,341,400——
2012-04-10$17.44$19.87695,600——
2012-04-09$18.14$20.67597,900——
2012-04-05$18.60$21.19386,400——
2012-04-04$18.67$21.27713,700——
2012-04-03$19.08$21.741,386,500——
2012-04-02$18.97$21.611,043,900——
2012-03-30$18.72$21.331,455,100——
2012-03-29$18.34$20.891,504,600——
2012-03-28$18.41$20.97919,900——
2012-03-27$18.62$21.21563,700——
2012-03-26$19.03$21.681,113,700——
2012-03-23$18.17$20.70705,800——
2012-03-22$18.23$20.771,342,700——
2012-03-21$18.87$21.501,250,000——
2012-03-20$18.92$21.561,018,800——
2012-03-19$19.50$22.221,503,700——
2012-03-16$19.47$22.182,903,500——
2012-03-15$18.71$21.321,048,100——
2012-03-14$18.41$20.971,465,900——
2012-03-13$18.19$20.721,265,400——
2012-03-12$17.47$19.90773,300——
2012-03-09$17.79$20.27919,600——
2012-03-08$17.63$20.091,043,400——
2012-03-07$17.37$19.79789,800——
2012-03-06$17.23$19.631,757,200——
2012-03-05$17.93$20.431,090,500——
2012-03-02$18.22$20.76695,600——
2012-03-01$18.45$21.021,375,800——
2012-02-29$18.64$21.241,301,700——
2012-02-28$18.79$21.413,027,400——
2012-02-27$18.99$21.631,594,600——
2012-02-24$18.90$21.53758,100——
2012-02-23$18.98$21.62914,600——
2012-02-22$18.59$21.181,345,500——
2012-02-21$18.58$21.171,344,100——
2012-02-17$18.80$21.424,714,800——
2012-02-16$19.07$21.731,766,000——
2012-02-15$18.40$20.96919,200——
2012-02-14$18.74$21.352,265,700——
2012-02-13$18.61$21.202,306,400——
2012-02-10$18.50$21.08723,100——
2012-02-09$18.68$21.281,696,400——
2012-02-08$19.14$21.811,533,500——
2012-02-07$19.02$21.671,573,700——
2012-02-06$18.91$21.541,366,700——
2012-02-03$18.80$21.422,800,100——
2012-02-02$17.96$20.461,119,800——
2012-02-01$17.79$20.271,521,500——
2012-01-31$17.60$20.051,101,300——
2012-01-30$17.86$20.351,204,700——
2012-01-27$18.00$20.511,276,800——
2012-01-26$17.68$20.141,167,100——
2012-01-25$17.75$20.221,294,800——
2012-01-24$17.70$20.171,648,000——
2012-01-23$17.23$19.631,519,800——
2012-01-20$17.08$19.461,956,900——
2012-01-19$16.82$19.161,981,700——
2012-01-18$16.42$18.712,388,800——
2012-01-17$16.01$18.242,301,900——
2012-01-13$15.67$17.851,877,700——
2012-01-12$15.86$18.071,178,200——
2012-01-11$15.90$18.112,514,200——
2012-01-10$15.68$17.86989,000——
2012-01-09$15.59$17.76897,700——
2012-01-06$15.71$17.903,302,900——
2012-01-05$16.18$18.431,869,100——
2012-01-04$16.40$18.681,114,900——
2012-01-03$16.88$19.231,279,100——