BKD Brookdale Senior Living Inc.
Stock · NYSE · United States · Healthcare · US1124631045
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Brookdale Senior Living Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 10:08. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 4.31 | 4.56 | 4.02 | 4.52 | +4.39% | 9,521,700 | |
| 05 Jul 2022 – 08 Jul 2022 | 4.46 | 4.76 | 4.26 | 4.33 | -4.42% | 6,726,700 | |
| 27 Jun 2022 – 01 Jul 2022 | 4.82 | 5.00 | 4.38 | 4.53 | -5.43% | 7,749,500 | |
| 21 Jun 2022 – 24 Jun 2022 | 4.82 | 5.06 | 4.70 | 4.79 | +0.84% | 6,423,600 | |
| 13 Jun 2022 – 17 Jun 2022 | 5.09 | 5.09 | 4.43 | 4.75 | -8.83% | 13,603,700 | |
| 06 Jun 2022 – 10 Jun 2022 | 5.65 | 5.65 | 5.04 | 5.21 | -7.13% | 9,804,100 | |
| 31 May 2022 – 03 Jun 2022 | 5.70 | 5.80 | 5.55 | 5.61 | -2.77% | 7,321,200 | |
| 23 May 2022 – 27 May 2022 | 5.61 | 5.77 | 5.22 | 5.77 | +5.29% | 10,087,800 | |
| 16 May 2022 – 20 May 2022 | 5.55 | 5.92 | 5.33 | 5.48 | -1.44% | 11,665,800 | |
| 09 May 2022 – 13 May 2022 | 6.00 | 6.25 | 5.36 | 5.56 | -8.55% | 17,611,400 | |
| 02 May 2022 – 06 May 2022 | 6.22 | 6.41 | 6.00 | 6.08 | -1.62% | 13,689,100 | |
| 25 Apr 2022 – 29 Apr 2022 | 6.50 | 6.77 | 6.01 | 6.18 | -6.51% | 11,947,000 | |
| 18 Apr 2022 – 22 Apr 2022 | 7.38 | 7.51 | 6.53 | 6.61 | -11.63% | 14,250,700 | |
| 11 Apr 2022 – 14 Apr 2022 | 7.05 | 7.61 | 7.01 | 7.48 | +5.20% | 5,960,900 | |
| 04 Apr 2022 – 08 Apr 2022 | 7.31 | 7.56 | 6.68 | 7.11 | -3.00% | 7,202,400 | |
| 28 Mar 2022 – 01 Apr 2022 | 6.99 | 7.34 | 6.87 | 7.33 | +4.71% | 11,837,600 | |
| 21 Mar 2022 – 25 Mar 2022 | 6.68 | 7.06 | 6.65 | 7.00 | +4.95% | 7,342,700 | |
| 14 Mar 2022 – 18 Mar 2022 | 7.26 | 7.26 | 6.49 | 6.67 | -7.23% | 11,176,500 | |
| 07 Mar 2022 – 11 Mar 2022 | 6.99 | 7.36 | 6.84 | 7.19 | +3.30% | 10,331,500 | |
| 28 Feb 2022 – 04 Mar 2022 | 6.88 | 7.08 | 6.37 | 6.96 | -0.57% | 16,211,900 | |
| 22 Feb 2022 – 25 Feb 2022 | 6.36 | 7.00 | 6.22 | 7.00 | +9.37% | 14,884,800 | |
| 14 Feb 2022 – 18 Feb 2022 | 5.45 | 6.76 | 5.30 | 6.40 | +16.79% | 28,542,100 | |
| 07 Feb 2022 – 11 Feb 2022 | 5.16 | 5.71 | 5.06 | 5.48 | +5.79% | 9,550,400 | |
| 31 Jan 2022 – 04 Feb 2022 | 5.17 | 5.51 | 4.88 | 5.18 | -1.33% | 9,803,900 | |
| 24 Jan 2022 – 28 Jan 2022 | 5.06 | 5.49 | 4.91 | 5.25 | +0.96% | 10,076,300 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 11.19 USD
- Market cap
- 2.6B
- 5-year average yield
- 2.93%
- Last dividend
- 0.2500 USD · 08 Oct 2008
- Exchange
- NYSE
- Country
- United States
- Sector
- Healthcare
- Industry
- Medical Care Facilities
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 08 Oct 2008 | 0.2500 USD |
| 02 Jul 2008 | 0.2500 USD |
| 27 Mar 2008 | 0.2500 USD |
| 27 Dec 2007 | 0.5000 USD |
| 26 Sep 2007 | 0.5000 USD |
| 27 Jun 2007 | 0.5000 USD |
| 28 Mar 2007 | 0.4500 USD |
| 27 Dec 2006 | 0.4500 USD |
| 27 Sep 2006 | 0.4000 USD |
| 28 Jun 2006 | 0.3500 USD |
| 29 Mar 2006 | 0.3500 USD |
| 28 Dec 2005 | 0.2500 USD |
Follow BKD and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.