MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKD — Brookdale Senior Living, Inc.
NYSEBrookdale Senior Living, Inc.
$10.86
+0.02(+0.18%)
- O
- 10.91
- H
- 11.05
- L
- 10.74
- V
- 6.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.86
Period Return+84.69%
Period High$17.09
Period Low$5.81
Avg Daily Volume3.84M
Total Trading Days365
BKD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.91 | $11.05 | $10.74 | $10.86 | +$0.02 | +0.18% | 6,954,081 | $10.90 | $10.74 $11.05 |
| Oct 1, 2026 | $10.89 | $10.97 | $10.57 | $10.84 | +$0.01 | +0.09% | 6,024,109 | $10.75 | $10.57 $10.97 |
| Sep 30, 2026 | $11.10 | $11.11 | $10.76 | $10.83 | $-0.15 | -1.37% | 6,760,714 | $10.85 | $10.76 $11.11 |
| Sep 29, 2026 | $10.99 | $11.13 | $10.79 | $10.98 | $-0.06 | -0.54% | 4,475,923 | $10.92 | $10.79 $11.13 |
| Sep 28, 2026 | $11.01 | $11.16 | $10.92 | $11.04 | $-0.07 | -0.63% | 3,785,880 | $11.04 | $10.92 $11.16 |
| Sep 25, 2026 | $11.12 | $11.16 | $10.87 | $11.11 | +$0.04 | +0.36% | 3,288,986 | $11.03 | $10.87 $11.16 |
| Sep 24, 2026 | $11.17 | $11.24 | $11.04 | $11.07 | $-0.10 | -0.90% | 2,968,970 | $11.11 | $11.04 $11.24 |
| Sep 23, 2026 | $11.36 | $11.36 | $11.11 | $11.17 | $-0.22 | -1.93% | 2,513,050 | $11.21 | $11.11 $11.36 |
| Sep 22, 2026 | $11.43 | $11.57 | $11.35 | $11.39 | +$0.01 | +0.09% | 4,386,530 | $11.43 | $11.35 $11.57 |
| Sep 21, 2026 | $11.46 | $11.56 | $11.32 | $11.38 | $-0.07 | -0.61% | 3,013,090 | $11.39 | $11.32 $11.56 |
| Sep 18, 2026 | $11.55 | $11.66 | $11.42 | $11.45 | $-0.13 | -1.12% | 7,415,026 | $11.50 | $11.42 $11.66 |
| Sep 17, 2026 | $11.70 | $11.76 | $11.53 | $11.58 | $-0.09 | -0.77% | 4,241,464 | $11.64 | $11.53 $11.76 |
| Sep 16, 2026 | $11.82 | $12.04 | $11.66 | $11.67 | $-0.18 | -1.52% | 3,341,598 | $11.80 | $11.66 $12.04 |
| Sep 15, 2026 | $12.04 | $12.04 | $11.51 | $11.85 | $-0.06 | -0.50% | 4,880,345 | $11.79 | $11.51 $12.04 |
| Sep 14, 2026 | $12.20 | $12.38 | $11.91 | $11.91 | $-0.23 | -1.89% | 2,468,645 | $12.03 | $11.91 $12.38 |
| Sep 11, 2026 | $12.31 | $12.48 | $11.98 | $12.14 | $-0.06 | -0.49% | 5,579,807 | $12.14 | $11.98 $12.48 |
| Sep 10, 2026 | $12.40 | $12.79 | $12.12 | $12.20 | +$0.06 | +0.49% | 5,569,509 | $12.34 | $12.12 $12.79 |
| Sep 9, 2026 | $12.13 | $12.23 | $12.00 | $12.14 | +$0.05 | +0.41% | 2,467,129 | $12.12 | $12.00 $12.23 |
| Sep 8, 2026 | $11.74 | $12.26 | $11.70 | $12.09 | +$0.32 | +2.72% | 4,267,907 | $12.08 | $11.70 $12.26 |
| Sep 4, 2026 | $11.85 | $12.14 | $11.75 | $11.77 | $-0.17 | -1.42% | 3,222,765 | $11.85 | $11.75 $12.14 |
| Sep 3, 2026 | $11.98 | $12.02 | $11.75 | $11.94 | +$0.02 | +0.17% | 4,441,769 | $11.91 | $11.75 $12.02 |
| Sep 2, 2026 | $11.89 | $12.07 | $11.77 | $11.92 | +$0.02 | +0.17% | 3,515,284 | $11.92 | $11.77 $12.07 |
| Sep 1, 2026 | $11.85 | $12.08 | $11.81 | $11.90 | +$0.11 | +0.93% | 6,897,180 | $11.93 | $11.81 $12.08 |
| Aug 31, 2026 | $11.59 | $12.01 | $11.59 | $11.79 | +$0.07 | +0.60% | 4,678,028 | $11.81 | $11.59 $12.01 |
| Aug 28, 2026 | $12.15 | $12.21 | $11.70 | $11.72 | $-0.37 | -3.06% | 5,450,210 | $11.78 | $11.70 $12.21 |
| Aug 27, 2026 | $12.13 | $12.29 | $11.93 | $12.09 | $-0.11 | -0.90% | 3,373,478 | $12.04 | $11.93 $12.29 |
| Aug 26, 2026 | $12.24 | $12.37 | $12.04 | $12.20 | +$0.00 | +0.00% | 2,901,773 | $12.18 | $12.04 $12.37 |
| Aug 25, 2026 | $12.18 | $12.31 | $11.97 | $12.20 | +$0.08 | +0.66% | 5,183,342 | $12.20 | $11.97 $12.31 |
| Aug 24, 2026 | $11.94 | $12.18 | $11.80 | $12.12 | +$0.32 | +2.71% | 4,573,169 | $12.06 | $11.80 $12.18 |
| Aug 21, 2026 | $11.75 | $11.91 | $11.63 | $11.80 | $-0.01 | -0.08% | 5,863,975 | $11.82 | $11.63 $11.91 |