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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.43$5.051,158,900——
2020-12-30$4.37$4.98914,400——
2020-12-29$4.40$5.012,869,100——
2020-12-28$4.34$4.941,372,400——
2020-12-24$4.21$4.80611,200——
2020-12-23$4.37$4.981,840,100——
2020-12-22$4.24$4.831,218,000——
2020-12-21$4.12$4.691,624,200——
2020-12-18$4.25$4.842,422,100——
2020-12-17$4.42$5.041,639,300——
2020-12-16$4.22$4.811,979,500——
2020-12-15$4.22$4.81782,000——
2020-12-14$4.10$4.671,414,900——
2020-12-11$4.01$4.571,255,900——
2020-12-10$4.25$4.841,359,300——
2020-12-09$4.24$4.831,952,900——
2020-12-08$4.45$5.071,741,700——
2020-12-07$4.39$5.001,393,500——
2020-12-04$4.44$5.061,265,900——
2020-12-03$4.35$4.961,783,100——
2020-12-02$4.26$4.852,673,800——
2020-12-01$4.45$5.072,505,600——
2020-11-30$4.24$4.832,043,100——
2020-11-27$4.43$5.05609,100——
2020-11-25$4.38$4.991,408,500——
2020-11-24$4.76$5.426,232,500——
2020-11-23$4.18$4.761,512,000——
2020-11-20$3.99$4.55921,400——
2020-11-19$4.04$4.601,247,000——
2020-11-18$4.10$4.671,457,500——
2020-11-17$4.14$4.721,426,900——
2020-11-16$3.99$4.553,783,900——
2020-11-13$4.04$4.601,939,500——
2020-11-12$3.81$4.343,061,100——
2020-11-11$4.11$4.683,392,500——
2020-11-10$4.00$4.565,487,700——
2020-11-09$3.90$4.449,307,900——
2020-11-06$2.76$3.141,514,800——
2020-11-05$2.75$3.136,216,500——
2020-11-04$3.09$3.521,980,800——
2020-11-03$3.21$3.661,846,600——
2020-11-02$3.08$3.511,077,600——
2020-10-30$2.94$3.351,797,800——
2020-10-29$3.00$3.423,344,700——
2020-10-28$3.23$3.682,113,600——
2020-10-27$3.31$3.771,518,800——
2020-10-26$3.34$3.812,117,300——
2020-10-23$3.45$3.932,055,600——
2020-10-22$3.29$3.753,073,100——
2020-10-21$3.00$3.421,496,800——
2020-10-20$2.94$3.351,451,100——
2020-10-19$2.89$3.291,091,600——
2020-10-16$2.91$3.323,124,400——
2020-10-15$2.90$3.301,088,100——
2020-10-14$2.86$3.26835,900——
2020-10-13$2.81$3.201,121,300——
2020-10-12$2.76$3.141,023,100——
2020-10-09$2.80$3.19988,800——
2020-10-08$2.86$3.261,651,000——
2020-10-07$2.78$3.171,374,500——
2020-10-06$2.69$3.061,718,800——
2020-10-05$2.69$3.061,131,500——
2020-10-02$2.60$2.962,607,100——
2020-10-01$2.55$2.911,813,800——
2020-09-30$2.54$2.891,513,400——
2020-09-29$2.55$2.911,721,100——
2020-09-28$2.52$2.871,602,600——
2020-09-25$2.48$2.831,718,800——
2020-09-24$2.46$2.801,306,100——
2020-09-23$2.49$2.844,103,300——
2020-09-22$2.74$3.121,525,600——
2020-09-21$2.75$3.132,803,800——
2020-09-18$2.78$3.173,321,700——
2020-09-17$2.76$3.141,407,900——
2020-09-16$2.83$3.221,325,200——
2020-09-15$2.96$3.371,180,200——
2020-09-14$2.85$3.251,125,300——
2020-09-11$2.76$3.141,166,600——
2020-09-10$2.75$3.13865,700——
2020-09-09$2.75$3.131,061,000——
2020-09-08$2.76$3.141,868,600——
2020-09-04$2.90$3.301,125,500——
2020-09-03$2.95$3.362,149,700——
2020-09-02$2.97$3.382,748,400——
2020-09-01$2.77$3.161,144,800——
2020-08-31$2.75$3.133,793,700——
2020-08-28$2.85$3.251,693,100——
2020-08-27$2.86$3.261,679,700——
2020-08-26$2.75$3.13884,800——
2020-08-25$2.75$3.132,093,600——
2020-08-24$2.81$3.201,173,200——
2020-08-21$2.76$3.14959,000——
2020-08-20$2.75$3.131,354,600——
2020-08-19$2.71$3.091,022,700——
2020-08-18$2.67$3.041,104,100——
2020-08-17$2.78$3.17731,300——
2020-08-14$2.81$3.201,087,100——
2020-08-13$2.86$3.261,457,500——
2020-08-12$2.90$3.301,669,400——
2020-08-11$2.92$3.331,855,500——
2020-08-10$3.14$3.581,982,200——
2020-08-07$3.01$3.432,541,800——
2020-08-06$2.87$3.272,339,200——
2020-08-05$2.70$3.081,841,400——
2020-08-04$2.79$3.181,430,000——
2020-08-03$2.78$3.171,286,000——
2020-07-31$2.77$3.161,276,000——
2020-07-30$2.96$3.371,300,600——
2020-07-29$2.92$3.332,066,700——
2020-07-28$2.86$3.262,226,000——
2020-07-27$2.76$3.148,874,200——
2020-07-24$2.66$3.031,110,800——
2020-07-23$2.61$2.972,359,700——
2020-07-22$2.87$3.272,383,400——
2020-07-21$2.66$3.032,590,700——
2020-07-20$2.43$2.774,100,000——
2020-07-17$2.65$3.021,537,900——
2020-07-16$2.55$2.912,400,000——
2020-07-15$2.64$3.012,821,900——
2020-07-14$2.55$2.912,015,200——
2020-07-13$2.54$2.891,492,400——
2020-07-10$2.64$3.011,838,100——
2020-07-09$2.44$2.783,483,600——
2020-07-08$2.64$3.012,177,400——
2020-07-07$2.73$3.111,535,200——
2020-07-06$3.00$3.421,744,700——
2020-07-02$3.04$3.462,302,900——
2020-07-01$2.99$3.412,058,600——
2020-06-30$2.95$3.363,635,300——
2020-06-29$2.76$3.141,990,700——
2020-06-26$2.60$2.962,584,100——
2020-06-25$2.76$3.141,973,600——
2020-06-24$2.66$3.032,820,900——
2020-06-23$2.86$3.262,558,700——
2020-06-22$2.76$3.142,177,000——
2020-06-19$2.82$3.214,339,900——
2020-06-18$2.95$3.361,446,900——
2020-06-17$3.08$3.511,791,400——
2020-06-16$3.40$3.875,170,900——
2020-06-15$3.00$3.425,743,600——
2020-06-12$3.03$3.456,129,000——
2020-06-11$2.92$3.337,231,100——
2020-06-10$3.47$3.959,108,000——
2020-06-09$3.94$4.496,805,400——
2020-06-08$3.99$4.5511,663,600——
2020-06-05$3.97$4.528,930,700——
2020-06-04$3.98$4.531,906,900——
2020-06-03$4.01$4.572,168,100——
2020-06-02$3.77$4.302,097,800——
2020-06-01$3.64$4.153,241,300——
2020-05-29$3.66$4.173,547,300——
2020-05-28$3.54$4.034,256,600——
2020-05-27$3.84$4.373,365,700——
2020-05-26$3.65$4.162,970,200——
2020-05-22$3.31$3.773,197,500——
2020-05-21$3.35$3.822,750,800——
2020-05-20$3.46$3.942,091,900——
2020-05-19$3.23$3.682,989,000——
2020-05-18$3.39$3.862,834,400——
2020-05-15$2.85$3.251,313,700——
2020-05-14$2.71$3.091,963,300——
2020-05-13$2.66$3.033,135,100——
2020-05-12$2.76$3.142,521,100——
2020-05-11$2.95$3.362,088,300——
2020-05-08$3.10$3.533,922,700——
2020-05-07$2.79$3.184,815,300——
2020-05-06$2.87$3.274,033,100——
2020-05-05$2.92$3.333,556,000——
2020-05-04$3.05$3.474,327,000——
2020-05-01$3.12$3.552,086,500——
2020-04-30$3.61$4.112,462,800——
2020-04-29$3.68$4.192,570,700——
2020-04-28$3.67$4.181,775,300——
2020-04-27$3.45$3.931,348,600——
2020-04-24$3.25$3.70957,700——
2020-04-23$3.24$3.691,338,500——
2020-04-22$3.16$3.601,239,000——
2020-04-21$3.21$3.66967,400——
2020-04-20$3.43$3.911,265,300——
2020-04-17$3.61$4.111,761,700——
2020-04-16$3.36$3.831,299,200——
2020-04-15$3.41$3.882,539,800——
2020-04-14$3.80$4.331,951,400——
2020-04-13$3.69$4.202,130,000——
2020-04-09$3.74$4.263,139,700——
2020-04-08$3.18$3.623,152,100——
2020-04-07$3.03$3.452,998,300——
2020-04-06$3.12$3.553,608,000——
2020-04-03$2.36$2.691,676,300——
2020-04-02$2.48$2.832,306,700——
2020-04-01$2.86$3.262,789,000——
2020-03-31$3.12$3.552,841,400——
2020-03-30$3.27$3.734,032,900——
2020-03-27$3.27$3.733,832,600——
2020-03-26$3.24$3.697,067,100——
2020-03-25$3.43$3.914,994,200——
2020-03-24$3.13$3.576,019,800——
2020-03-23$2.22$2.532,893,100——
2020-03-20$1.89$2.156,671,800——
2020-03-19$2.04$2.326,653,200——
2020-03-18$1.74$1.989,097,100——
2020-03-17$1.99$2.276,325,900——
2020-03-16$2.26$2.577,058,000——
2020-03-13$3.53$4.023,570,500——
2020-03-12$3.32$3.784,383,000——
2020-03-11$4.01$4.574,289,500——
2020-03-10$4.53$5.164,979,100——
2020-03-09$4.26$4.853,463,000——
2020-03-06$4.51$5.145,696,400——
2020-03-05$5.01$5.719,980,300——
2020-03-04$5.68$6.476,299,200——
2020-03-03$6.01$6.852,983,900——
2020-03-02$6.09$6.944,245,600——
2020-02-28$6.57$7.493,725,300——
2020-02-27$6.39$7.283,212,000——
2020-02-26$6.35$7.231,868,100——
2020-02-25$6.76$7.702,270,300——
2020-02-24$7.46$8.501,821,800——
2020-02-21$7.99$9.101,397,600——
2020-02-20$8.29$9.442,991,600——
2020-02-19$8.39$9.566,359,200——
2020-02-18$6.93$7.90917,100——
2020-02-14$6.93$7.90592,100——
2020-02-13$7.10$8.09892,100——
2020-02-12$7.04$8.021,468,200——
2020-02-11$6.83$7.781,391,900——
2020-02-10$6.70$7.63571,600——
2020-02-07$6.64$7.561,000,000——
2020-02-06$6.82$7.771,330,700——
2020-02-05$6.89$7.851,032,100——
2020-02-04$6.65$7.581,102,000——
2020-02-03$6.50$7.411,232,100——
2020-01-31$6.59$7.511,068,000——
2020-01-30$6.82$7.77880,100——
2020-01-29$6.83$7.781,207,700——
2020-01-28$6.81$7.761,155,700——
2020-01-27$6.82$7.771,305,200——
2020-01-24$6.92$7.881,198,100——
2020-01-23$7.16$8.16754,000——
2020-01-22$7.17$8.17740,800——
2020-01-21$7.24$8.25787,700——
2020-01-17$7.32$8.34745,800——
2020-01-16$7.47$8.511,199,700——
2020-01-15$7.36$8.391,278,900——
2020-01-14$7.24$8.25871,500——
2020-01-13$7.18$8.18898,100——
2020-01-10$7.17$8.17959,800——
2020-01-09$7.14$8.13929,900——
2020-01-08$7.26$8.27988,800——
2020-01-07$7.27$8.28751,700——
2020-01-06$7.33$8.35814,700——
2020-01-03$7.26$8.271,013,400——
2020-01-02$7.13$8.121,380,400——