5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+35.74%
3 MONTH PERFORMANCE
+56.67%
6 MONTH PERFORMANCE
+125.61%
YEAR-TO-DATE PERFORMANCE
+53.48%
1 YEAR PERFORMANCE
+212.45%
Brookdale Senior Living Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.50 | $16.56 (0.36%) | $16.78 | $16.36 | 7.40 M | $3.88 B |
| 02/17/2026 | $16.50 | $16.64 (0.85%) | $17.09 | $16.40 | 8.13 M | $3.90 B |
| 02/13/2026 | $16.27 | $16.51 (1.48%) | $16.57 | $16.08 | 6.76 M | $3.87 B |
| 02/12/2026 | $16.90 | $16.31 (-3.49%) | $17.00 | $16.27 | 6.28 M | $3.82 B |
| 02/11/2026 | $16.49 | $16.77 (1.7%) | $16.87 | $16.21 | 7.00 M | $3.93 B |
| 02/10/2026 | $16.23 | $16.29 (0.37%) | $16.38 | $16.14 | 3.22 M | $3.82 B |
| 02/09/2026 | $16.10 | $16.28 (1.12%) | $16.49 | $16.04 | 6.06 M | $3.81 B |
| 02/06/2026 | $15.74 | $16.12 (2.41%) | $16.24 | $15.41 | 9.34 M | $3.78 B |
| 02/05/2026 | $14.98 | $15.46 (3.2%) | $15.55 | $14.90 | 5.25 M | $3.62 B |
| 02/04/2026 | $16.00 | $14.90 (-6.87%) | $16.00 | $14.86 | 8.63 M | $3.49 B |
| 02/03/2026 | $15.75 | $15.84 (0.57%) | $15.98 | $15.50 | 6.47 M | $3.71 B |
| 02/02/2026 | $15.06 | $15.65 (3.92%) | $16.37 | $14.95 | 9.10 M | $3.67 B |
| 01/30/2026 | $14.47 | $15.00 (3.66%) | $15.06 | $14.38 | 7.81 M | $3.51 B |
| 01/29/2026 | $13.66 | $14.50 (6.15%) | $14.63 | $13.31 | 8.96 M | $3.40 B |
| 01/28/2026 | $12.81 | $13.11 (2.34%) | $13.21 | $12.81 | 5.42 M | $3.07 B |
| 01/27/2026 | $12.87 | $12.92 (0.39%) | $13.13 | $12.76 | 6.00 M | $3.03 B |
| 01/26/2026 | $12.88 | $12.79 (-0.7%) | $13.19 | $12.72 | 3.78 M | $3.00 B |
| 01/23/2026 | $12.62 | $12.95 (2.61%) | $13.09 | $12.59 | 8.82 M | $3.03 B |
| 01/22/2026 | $12.67 | $12.74 (0.55%) | $12.78 | $12.51 | 4.84 M | $2.99 B |
| 01/21/2026 | $12.23 | $12.55 (2.62%) | $12.60 | $12.09 | 6.19 M | $2.94 B |
| 01/20/2026 | $12.16 | $12.10 (-0.49%) | $12.20 | $12.00 | 3.78 M | $2.84 B |
| 01/16/2026 | $11.46 | $12.20 (6.46%) | $12.31 | $11.31 | 8.10 M | $2.86 B |
| 01/15/2026 | $11.25 | $11.25 (0%) | $11.47 | $11.09 | 4.78 M | $2.64 B |
| 01/14/2026 | $11.21 | $11.14 (-0.62%) | $11.28 | $10.83 | 4.67 M | $2.61 B |
| 01/13/2026 | $11.12 | $11.20 (0.72%) | $11.22 | $10.84 | 4.92 M | $2.62 B |
| 01/12/2026 | $11.05 | $11.06 (0.09%) | $11.22 | $10.94 | 4.16 M | $2.59 B |
| 01/09/2026 | $11.03 | $11.01 (-0.18%) | $11.26 | $10.98 | 2.23 M | $2.58 B |
| 01/08/2026 | $11.25 | $11.20 (-0.44%) | $11.27 | $11.09 | 3.15 M | $2.62 B |
| 01/07/2026 | $11.36 | $11.25 (-0.97%) | $11.50 | $11.22 | 5.16 M | $2.64 B |
| 01/06/2026 | $11.37 | $11.31 (-0.53%) | $11.64 | $11.12 | 7.31 M | $2.65 B |
| 01/05/2026 | $10.90 | $10.84 (-0.55%) | $10.93 | $10.59 | 2.19 M | $2.54 B |
| 01/02/2026 | $10.72 | $10.84 (1.12%) | $11.00 | $10.58 | 2.32 M | $2.54 B |
| 12/31/2025 | $10.77 | $10.79 (0.19%) | $10.80 | $10.64 | 2.27 M | $2.53 B |
| 12/30/2025 | $10.86 | $10.76 (-0.92%) | $10.87 | $10.70 | 1.89 M | $2.52 B |
| 12/29/2025 | $10.88 | $10.83 (-0.46%) | $10.89 | $10.75 | 1.18 M | $2.54 B |
| 12/26/2025 | $10.94 | $10.89 (-0.46%) | $11.03 | $10.79 | 1.78 M | $2.55 B |
| 12/24/2025 | $11.01 | $10.89 (-1.09%) | $11.04 | $10.81 | 1.17 M | $2.55 B |
| 12/23/2025 | $10.73 | $10.99 (2.42%) | $11.17 | $10.72 | 2.80 M | $2.58 B |
| 12/22/2025 | $10.74 | $10.76 (0.19%) | $10.97 | $10.73 | 3.59 M | $2.52 B |
| 12/19/2025 | $10.68 | $10.79 (1.03%) | $10.81 | $10.63 | 3.22 M | $2.53 B |
| 12/18/2025 | $10.71 | $10.67 (-0.37%) | $10.78 | $10.57 | 3.11 M | $2.50 B |
| 12/17/2025 | $10.48 | $10.55 (0.67%) | $10.63 | $10.43 | 4.09 M | $2.47 B |
| 12/16/2025 | $10.37 | $10.49 (1.16%) | $10.59 | $10.31 | 3.44 M | $2.46 B |
| 12/15/2025 | $10.29 | $10.30 (0.1%) | $10.43 | $10.22 | 2.33 M | $2.41 B |
| 12/12/2025 | $10.27 | $10.27 (0%) | $10.39 | $10.23 | 2.16 M | $2.41 B |
| 12/11/2025 | $10.48 | $10.24 (-2.29%) | $10.56 | $10.11 | 4.30 M | $2.40 B |
| 12/10/2025 | $10.62 | $10.46 (-1.51%) | $10.69 | $10.45 | 2.19 M | $2.45 B |
| 12/09/2025 | $10.78 | $10.58 (-1.86%) | $10.89 | $10.54 | 2.41 M | $2.48 B |
| 12/08/2025 | $10.80 | $10.69 (-1.02%) | $11.00 | $10.67 | 3.56 M | $2.50 B |
| 12/05/2025 | $10.64 | $10.78 (1.32%) | $10.80 | $10.56 | 3.23 M | $2.53 B |
| 12/04/2025 | $10.59 | $10.64 (0.47%) | $10.72 | $10.53 | 2.99 M | $2.49 B |
| 12/03/2025 | $10.96 | $10.61 (-3.19%) | $10.99 | $10.48 | 4.01 M | $2.49 B |
| 12/02/2025 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.93 | 1.85 M | $2.58 B |
| 12/01/2025 | $11.08 | $11.08 (0%) | $11.19 | $11.01 | 2.67 M | $2.60 B |
| 11/28/2025 | $11.19 | $11.13 (-0.54%) | $11.24 | $11.00 | 1.22 M | $2.61 B |
| 11/26/2025 | $11.24 | $11.12 (-1.07%) | $11.33 | $11.10 | 1.89 M | $2.61 B |
| 11/25/2025 | $11.34 | $11.25 (-0.79%) | $11.38 | $11.11 | 7.49 M | $2.64 B |
| 11/24/2025 | $10.80 | $11.25 (4.17%) | $11.32 | $10.70 | 6.67 M | $2.64 B |
| 11/21/2025 | $10.54 | $10.80 (2.47%) | $10.86 | $10.43 | 8.00 M | $2.53 B |
| 11/20/2025 | $10.65 | $10.48 (-1.6%) | $10.76 | $10.44 | 2.92 M | $2.46 B |
| 11/19/2025 | $10.59 | $10.49 (-0.94%) | $10.61 | $10.37 | 2.81 M | $2.46 B |
| 11/18/2025 | $10.50 | $10.57 (0.67%) | $10.71 | $10.40 | 5.18 M | $2.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
