Brookdale Senior Living Inc. (BKD) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -17.3%
- 3M
- -37.3%
- YTD
- -16.9%
- 1Y
- -1.1%
- 3Y
- +29.8%
- 5Y
- +4.3%
Loading 10-year price history...
BKD Historical Performance
BKD Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- +17.2%
- 2006 annual price return
- +56.0%
- 2007 annual price return
- -39.5%
- 2008 annual price return
- -80.0%
- 2009 annual price return
- +201.7%
- 2010 annual price return
- +15.1%
- 2011 annual price return
- -19.4%
- 2012 annual price return
- +50.0%
- 2013 annual price return
- +7.7%
- 2014 annual price return
- +32.5%
- 2015 annual price return
- -49.7%
- 2016 annual price return
- -35.6%
- 2017 annual price return
- -24.0%
- 2018 annual price return
- -34.2%
- 2019 annual price return
- +10.5%
- 2020 annual price return
- -37.9%
- 2021 annual price return
- +22.6%
- 2022 annual price return
- -48.6%
- 2023 annual price return
- +111.6%
- 2024 annual price return
- -12.1%
- 2025 annual price return
- +113.2%
- 2026 annual price return
- -6.6%
BKD Stock Price Trajectory (2005–2026)
As of November 8, 2026, Brookdale Senior Living Inc. (BKD) trades at $9.01, representing a -1.1% return over the past year. The stock has delivered a +23.6% total return over five years (+4.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.25 on June 5, 2006. From this peak, BKD has corrected -83.4%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SNDA (+5.1% 1Y), ENSG (-1.0% 1Y), and SHC (+0.0% 1Y), BKD has underperformed the peer group average. Compare BKD vs SNDA →
BKD Historical Price Data · from 2005
Rows 1–50 of 5,272| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.73 | 10.11 | 8.85 | 9.01 | 25.48M | -16.65% |
| 2026-11-05 | 11.26 | 11.45 | 10.46 | 10.81 | 9.32M | -3.40% |
| 2026-11-04 | 10.53 | 11.21 | 10.43 | 11.19 | 5.74M | +7.91% |
| 2026-11-03 | 10.47 | 10.65 | 10.31 | 10.37 | 5.06M | -0.67% |
| 2026-11-02 | 10.29 | 10.55 | 10.24 | 10.44 | 5.47M | +0.48% |
| 2026-10-30 | 10.30 | 10.44 | 10.30 | 10.39 | 5.49M | +1.17% |
| 2026-10-29 | 10.12 | 10.36 | 10.04 | 10.27 | 4.21M | +2.91% |
| 2026-10-28 | 9.53 | 9.99 | 9.46 | 9.98 | 5.36M | +4.72% |
| 2026-10-27 | 9.71 | 9.81 | 9.50 | 9.53 | 9.95M | -2.36% |
| 2026-10-26 | 10.11 | 10.23 | 9.70 | 9.76 | 4.99M | -3.17% |
| 2026-10-23 | 10.25 | 10.26 | 9.99 | 10.08 | 3.67M | -1.08% |
| 2026-10-22 | 10.11 | 10.25 | 10.02 | 10.19 | 3.51M | +1.09% |
| 2026-10-21 | 10.07 | 10.16 | 10.01 | 10.08 | 4.11M | +0.10% |
| 2026-10-20 | 9.94 | 10.23 | 9.92 | 10.07 | 3.24M | +2.13% |
| 2026-10-19 | 10.12 | 10.16 | 9.84 | 9.86 | 5.03M | -2.28% |
| 2026-10-16 | 10.10 | 10.12 | 9.94 | 10.09 | 3.93M | 0.00% |
| 2026-10-15 | 10.20 | 10.25 | 9.91 | 10.09 | 8.08M | -0.20% |
| 2026-10-14 | 10.22 | 10.26 | 10.00 | 10.11 | 3.50M | -0.10% |
| 2026-10-13 | 10.35 | 10.41 | 10.04 | 10.12 | 5.68M | -1.17% |
| 2026-10-12 | 10.16 | 10.32 | 10.10 | 10.24 | 5.03M | +1.19% |
| 2026-10-09 | 10.35 | 10.45 | 9.74 | 10.12 | 18.83M | -7.07% |
| 2026-10-08 | 10.73 | 10.99 | 10.71 | 10.89 | 5.06M | +1.11% |
| 2026-10-07 | 10.96 | 11.07 | 10.77 | 10.77 | 6.60M | -1.19% |
| 2026-10-06 | 10.58 | 11.06 | 10.56 | 10.90 | 4.57M | +3.51% |
| 2026-10-05 | 11.02 | 11.10 | 10.53 | 10.53 | 4.40M | -3.04% |
| 2026-10-02 | 10.91 | 11.05 | 10.74 | 10.86 | 6.95M | +0.18% |
| 2026-10-01 | 10.89 | 10.97 | 10.57 | 10.84 | 6.02M | +0.09% |
| 2026-09-30 | 11.10 | 11.11 | 10.76 | 10.83 | 6.76M | -1.37% |
| 2026-09-29 | 10.99 | 11.13 | 10.79 | 10.98 | 4.48M | -0.54% |
| 2026-09-28 | 11.01 | 11.16 | 10.92 | 11.04 | 3.79M | -0.63% |
| 2026-09-25 | 11.12 | 11.16 | 10.87 | 11.11 | 3.29M | +0.36% |
| 2026-09-24 | 11.17 | 11.24 | 11.04 | 11.07 | 2.97M | -0.90% |
| 2026-09-23 | 11.36 | 11.36 | 11.11 | 11.17 | 2.51M | -1.93% |
| 2026-09-22 | 11.43 | 11.57 | 11.35 | 11.39 | 4.39M | +0.09% |
| 2026-09-21 | 11.46 | 11.56 | 11.32 | 11.38 | 3.01M | -0.61% |
| 2026-09-18 | 11.55 | 11.66 | 11.42 | 11.45 | 7.42M | -1.12% |
| 2026-09-17 | 11.70 | 11.76 | 11.53 | 11.58 | 4.24M | -0.77% |
| 2026-09-16 | 11.82 | 12.04 | 11.66 | 11.67 | 3.34M | -1.52% |
| 2026-09-15 | 12.04 | 12.04 | 11.51 | 11.85 | 6.04M | -0.50% |
| 2026-09-14 | 12.20 | 12.38 | 11.91 | 11.91 | 2.52M | -1.89% |
| 2026-09-11 | 12.31 | 12.48 | 11.98 | 12.14 | 5.58M | -0.49% |
| 2026-09-10 | 12.40 | 12.79 | 12.12 | 12.20 | 5.57M | +0.49% |
| 2026-09-09 | 12.13 | 12.23 | 12.00 | 12.14 | 2.47M | +0.41% |
| 2026-09-08 | 11.74 | 12.26 | 11.70 | 12.09 | 4.27M | +2.72% |
| 2026-09-04 | 11.85 | 12.14 | 11.75 | 11.77 | 3.22M | -1.42% |
| 2026-09-03 | 11.98 | 12.02 | 11.75 | 11.94 | 4.44M | +0.17% |
| 2026-09-02 | 11.89 | 12.07 | 11.77 | 11.92 | 3.52M | +0.17% |
| 2026-09-01 | 11.85 | 12.08 | 11.81 | 11.90 | 6.90M | +0.93% |
| 2026-08-31 | 11.59 | 12.01 | 11.59 | 11.79 | 4.68M | +0.60% |
| 2026-08-28 | 12.15 | 12.21 | 11.70 | 11.72 | 5.45M | -3.06% |
BKD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BKD — Frequently Asked Questions
Quick answers to the most common questions about buying BKD stock.
How has BKD stock performed recently?
BKD declined -1.1% over the past year, below its 5-year annualized CAGR of +4.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BKD's all-time high price?
Brookdale Senior Living Inc. reached $54.25 on 2006-06-05. The 52-week high is $17.09. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download BKD historical price data?
This page provides BKD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.