Brookdale Senior Living Inc. (BKD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BKD Historical Performance
Short-Term Returns
BKD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Brookdale Senior Living Inc. (BKD) trades at $13.56, representing a +105.1% return over the past year. The stock has delivered a +85.2% total return over five years (+13.1% 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 -75.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SNDA (+52.7% 1Y), ENSG (+27.3% 1Y), and SHC (+19.2% 1Y), BKD has outperformed the peer group average. Compare BKD vs SNDA →
BKD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.23 | 13.78 | 12.66 | 13.55 | 9.31M | -4.41% |
| 2026-05-06 | 14.02 | 14.39 | 14.00 | 14.18 | 3.58M | +1.07% |
| 2026-05-05 | 14.10 | 14.10 | 13.91 | 14.03 | 790K | +0.07% |
| 2026-05-04 | 14.18 | 14.27 | 13.86 | 14.02 | 2.65M | -2.09% |
| 2026-05-01 | 14.39 | 14.55 | 14.27 | 14.32 | 2.07M | -0.28% |
| 2026-04-30 | 14.08 | 14.39 | 13.96 | 14.36 | 2.83M | +1.92% |
| 2026-04-29 | 14.07 | 14.19 | 13.97 | 14.09 | 2.38M | -0.35% |
| 2026-04-28 | 13.96 | 14.20 | 13.91 | 14.14 | 2.46M | +1.36% |
| 2026-04-27 | 13.89 | 14.05 | 13.84 | 13.95 | 1.56M | +0.43% |
| 2026-04-24 | 13.62 | 13.94 | 13.61 | 13.89 | 2.01M | +1.83% |
| 2026-04-23 | 13.51 | 13.65 | 13.35 | 13.64 | 2.09M | +1.64% |
| 2026-04-22 | 13.21 | 13.45 | 13.15 | 13.42 | 3.56M | +2.29% |
| 2026-04-21 | 13.66 | 13.69 | 13.07 | 13.12 | 2.52M | -3.10% |
| 2026-04-20 | 13.68 | 13.70 | 13.36 | 13.54 | 3.34M | -1.46% |
| 2026-04-17 | 14.28 | 14.28 | 13.72 | 13.74 | 3.27M | -2.76% |
| 2026-04-16 | 13.98 | 14.15 | 13.98 | 14.13 | 2.79M | +0.43% |
| 2026-04-15 | 13.87 | 14.08 | 13.81 | 14.07 | 2.44M | +1.08% |
| 2026-04-14 | 13.58 | 14.01 | 13.55 | 13.92 | 2.86M | +2.35% |
| 2026-04-13 | 13.60 | 13.73 | 13.37 | 13.60 | 1.63M | +0.37% |
| 2026-04-10 | 13.73 | 13.76 | 13.35 | 13.55 | 3.09M | -1.60% |
| 2026-04-09 | 14.15 | 14.31 | 13.61 | 13.77 | 4.30M | -2.48% |
| 2026-04-08 | 14.11 | 14.26 | 13.97 | 14.12 | 2.51M | +2.69% |
| 2026-04-07 | 13.86 | 13.95 | 13.63 | 13.75 | 1.90M | -1.01% |
| 2026-04-06 | 13.78 | 14.09 | 13.66 | 13.89 | 1.84M | -0.43% |
| 2026-04-02 | 13.66 | 13.98 | 13.56 | 13.95 | 2.67M | +0.65% |
| 2026-04-01 | 13.84 | 14.13 | 13.69 | 13.86 | 2.95M | +1.32% |
| 2026-03-31 | 13.53 | 13.80 | 13.30 | 13.68 | 9.73M | +2.09% |
| 2026-03-30 | 13.94 | 13.95 | 13.33 | 13.40 | 3.96M | -3.04% |
| 2026-03-27 | 13.76 | 14.00 | 13.60 | 13.82 | 2.37M | +0.66% |
| 2026-03-26 | 13.70 | 14.11 | 13.64 | 13.73 | 2.33M | -0.65% |
See BKD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BKD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BKD vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonBKD — Frequently Asked Questions
Quick answers to the most common questions about buying BKD stock.
How has BKD stock performed recently?
BKD returned +105.1% over the past year, beating its 5-year annualized CAGR of +13.1%. 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 +105.1% 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.