Brookdale Senior Living Inc. (BKD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BKD Stock Price Trajectory (2011–2026)
As of March 2, 2026, Brookdale Senior Living Inc. (BKD) trades at $15.30, representing a +168.4% return over the past year. The stock has delivered a +21.8% return over five years, 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 -71.8%, currently trading 62% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ENSG (+65.8% 1Y), EHC (+7.7% 1Y), and NHC (+75.5% 1Y), BKD has outperformed the peer group average. Compare BKD vs ENSG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 15.04 | 15.53 | 15.04 | 15.30 | 15 | +0.86% |
| 2026-02-26 | 15.19 | 15.23 | 14.86 | 15.17 | 15 | +0.33% |
| 2026-02-25 | 15.43 | 15.50 | 15.06 | 15.12 | 15 | -1.56% |
| 2026-02-24 | 15.30 | 15.48 | 15.09 | 15.36 | 15 | -0.52% |
| 2026-02-23 | 15.03 | 15.70 | 15.01 | 15.44 | 15 | +3.62% |
| 2026-02-20 | 14.74 | 15.09 | 14.53 | 14.90 | 14 | -0.33% |
| 2026-02-19 | 15.43 | 15.91 | 14.80 | 14.95 | 12.23M | -9.72% |
| 2026-02-18 | 16.42 | 16.78 | 16.36 | 16.56 | 7.40M | +0.15% |
| 2026-02-17 | 16.27 | 16.58 | 16.27 | 16.54 | 112K | +0.15% |
| 2026-02-13 | 16.27 | 16.57 | 16.08 | 16.51 | 6.76M | +1.23% |
| 2026-02-12 | 16.90 | 17.00 | 16.27 | 16.31 | 6.28M | -2.74% |
| 2026-02-11 | 16.49 | 16.87 | 16.21 | 16.77 | 7.00M | +2.95% |
| 2026-02-10 | 16.23 | 16.38 | 16.14 | 16.29 | 3.22M | +0.06% |
| 2026-02-09 | 16.10 | 16.49 | 16.04 | 16.28 | 6.06M | +0.99% |
| 2026-02-06 | 15.74 | 16.24 | 15.41 | 16.12 | 9.34M | +4.27% |
| 2026-02-05 | 14.98 | 15.55 | 14.90 | 15.46 | 5.24M | +3.76% |
| 2026-02-04 | 16.00 | 16.00 | 14.86 | 14.90 | 8.63M | -5.93% |
| 2026-02-03 | 15.75 | 15.98 | 15.50 | 15.84 | 6.47M | +1.21% |
| 2026-02-02 | 15.06 | 16.37 | 14.95 | 15.65 | 9.10M | +4.33% |
| 2026-01-30 | 14.47 | 15.06 | 14.38 | 15.00 | 7.81M | +3.45% |
| 2026-01-29 | 13.66 | 14.63 | 13.31 | 14.50 | 8.95M | +10.60% |
| 2026-01-28 | 12.81 | 13.21 | 12.81 | 13.11 | 5.42M | +1.47% |
| 2026-01-27 | 12.87 | 13.13 | 12.76 | 12.92 | 6.00M | +1.02% |
| 2026-01-26 | 12.88 | 13.19 | 12.72 | 12.79 | 3.78M | -1.24% |
| 2026-01-24 | 12.62 | 13.08 | 12.59 | 12.95 | 8.38M | 0.00% |
| 2026-01-23 | 12.62 | 13.09 | 12.59 | 12.95 | 8.82M | +1.65% |
| 2026-01-22 | 12.67 | 12.78 | 12.51 | 12.74 | 4.84M | +1.51% |
| 2026-01-21 | 12.23 | 12.60 | 12.09 | 12.55 | 6.19M | +3.72% |
| 2026-01-20 | 12.16 | 12.20 | 12.00 | 12.10 | 3.77M | -0.82% |
| 2026-01-16 | 11.46 | 12.31 | 11.31 | 12.20 | 8.10M | +8.44% |
See BKD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BKD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BKD vs AGIO
See how BKD stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has BKD stock performed recently?
BKD returned +168.4% over the past year, beating its 5-year annualized CAGR of +21.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BKD's all-time high price?
Brookdale Senior Living Inc. reached $54.25 on 2006-06-05. The 52-week high is $17.00. Current 1-year return of +168.4% places the stock closer to 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 2011-2026, downloadable in CSV format.