Brookdale Senior Living Inc. Common Stock (BKD)

Historical Prices For Brookdale Senior Living Inc. Common Stock (BKD)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	6.24	6.35	6.15	6.30	1,844,744	6.30
4/24/2025	6.35	6.35	6.18	6.24	2,517,250	6.24
4/23/2025	5.96	6.25	5.96	6.21	3,780,608	6.21
4/22/2025	5.91	5.98	5.81	5.88	2,157,260	5.88
4/21/2025	6.24	6.27	5.79	5.87	3,477,454	5.87
4/17/2025	6.25	6.38	6.17	6.24	4,358,050	6.24
4/16/2025	6.32	6.62	6.24	6.31	3,982,138	6.31
4/15/2025	6.28	6.33	6.16	6.21	3,870,874	6.21
4/14/2025	5.74	6.33	5.74	6.24	4,846,661	6.24
4/11/2025	5.82	5.86	5.61	5.75	2,927,621	5.75
4/10/2025	5.81	6.00	5.64	5.83	3,082,266	5.83
4/09/2025	5.02	5.95	4.97	5.89	6,421,241	5.89
4/08/2025	5.76	5.80	5.08	5.13	2,933,770	5.13
4/07/2025	5.50	5.83	5.24	5.59	3,617,120	5.59
4/04/2025	6.16	6.22	5.79	5.81	5,781,973	5.81
4/03/2025	5.87	6.28	5.87	6.26	4,252,660	6.26
4/02/2025	6.04	6.16	5.99	6.04	2,632,442	6.04
4/01/2025	6.22	6.25	5.97	6.11	4,980,063	6.11
3/31/2025	6.11	6.38	6.11	6.26	4,790,422	6.26
3/28/2025	5.99	6.18	5.93	6.15	3,229,404	6.15
3/27/2025	5.75	5.96	5.75	5.91	16,408,711	5.91
3/26/2025	5.90	6.01	5.88	5.89	999,814	5.89
3/25/2025	6.10	6.12	5.89	5.91	1,512,716	5.91
3/24/2025	6.05	6.09	5.94	6.02	1,442,070	6.02
3/21/2025	6.10	6.22	6.00	6.02	2,893,120	6.02
3/20/2025	6.06	6.18	6.04	6.15	1,650,544	6.15
3/19/2025	6.06	6.14	6.05	6.11	1,666,205	6.11
3/18/2025	6.14	6.15	6.05	6.10	2,350,162	6.10
3/17/2025	6.11	6.18	6.00	6.15	1,999,986	6.15
3/14/2025	5.83	6.11	5.75	6.08	2,330,689	6.08
3/13/2025	5.68	5.80	5.62	5.80	1,895,062	5.80
3/12/2025	5.67	5.83	5.51	5.69	1,899,514	5.69
3/11/2025	5.50	5.69	5.43	5.63	2,310,418	5.63
3/10/2025	5.60	5.72	5.43	5.49	2,160,849	5.49
3/07/2025	5.80	5.91	5.67	5.75	2,079,523	5.75
3/06/2025	5.94	5.99	5.71	5.81	4,307,479	5.81
3/05/2025	5.56	6.06	5.53	6.00	8,005,279	6.00
3/04/2025	5.57	5.66	5.44	5.60	1,576,316	5.60
3/03/2025	5.70	5.88	5.64	5.64	2,462,100	5.64
2/28/2025	5.83	5.83	5.59	5.70	2,680,614	5.70
2/27/2025	5.76	6.08	5.74	5.86	3,030,902	5.86
2/26/2025	5.92	5.99	5.76	5.82	4,949,531	5.82
2/25/2025	5.70	5.91	5.56	5.89	2,368,632	5.89
2/24/2025	5.44	5.68	5.38	5.64	1,654,868	5.64
2/21/2025	5.47	5.56	5.37	5.40	3,633,812	5.40
2/20/2025	5.40	5.57	5.39	5.45	1,640,488	5.45
2/19/2025	5.68	5.68	5.13	5.44	5,426,432	5.44
2/18/2025	5.25	5.38	5.24	5.30	2,082,513	5.30
2/14/2025	5.33	5.38	5.24	5.31	1,473,140	5.31
2/13/2025	4.99	5.32	4.93	5.31	3,485,345	5.31
2/12/2025	4.70	4.98	4.66	4.93	3,037,598	4.93
2/11/2025	4.48	4.79	4.47	4.78	4,384,970	4.78
2/10/2025	4.56	4.57	4.45	4.51	1,220,984	4.51
2/07/2025	4.63	4.65	4.53	4.55	1,106,753	4.55
2/06/2025	4.69	4.74	4.58	4.65	1,138,606	4.65
2/05/2025	4.67	4.74	4.62	4.69	1,323,907	4.69
2/04/2025	4.53	4.67	4.52	4.64	2,734,059	4.64
2/03/2025	4.53	4.68	4.51	4.59	1,982,272	4.59
1/31/2025	4.75	4.85	4.59	4.63	2,447,137	4.63
1/30/2025	4.70	4.84	4.68	4.75	4,506,716	4.75
1/29/2025	4.85	4.92	4.67	4.70	2,019,533	4.70
1/28/2025	5.06	5.08	4.87	4.87	2,776,884	4.87
1/27/2025	4.94	5.11	4.89	5.08	1,491,339	5.08