Brookdale Senior Living Inc.
BKDNYSEHealthcare● Active
$11.89
$-0.45(-3.65%)
Market Cap$2.8B
P/E Ratio—
52W High$17.09
52W Low$6.48
Brookdale Senior Living Inc.（BKD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.09
Feb 17, 2026
-30.6% from here
5-Year Low5Y
$2.27
Mar 24, 2023
+422.2% from low
IPO Priceadj.
$25.43
Nov 22, 2005
-53.4% since IPO
1 Year Ago
$6.57
Jun 9, 2025
+80.4% in 1Y
5 Years Ago
$6.88
Jun 8, 2021
+72.3% in 5Y
10 Years Ago
$18.29
Jun 8, 2016
-35.2% in 10Y
Historical Price Data · BKD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.39 | $12.39 | $12.14 | $12.14 | $12.14 | 225K | -2.06% |
| Jun 5, 2026 | $12.07 | $12.51 | $12.07 | $12.34 | $12.34 | 4.3M | +2.24% |
| Jun 4, 2026 | $12.37 | $12.47 | $11.71 | $11.89 | $11.89 | 6.3M | -3.88% |
| Jun 3, 2026 | $12.08 | $12.29 | $12.04 | $12.25 | $12.25 | 3.8M | +1.41% |
| Jun 2, 2026 | $12.22 | $12.42 | $11.90 | $12.05 | $12.05 | 5.1M | -1.39% |
| Jun 1, 2026 | $12.69 | $12.76 | $12.17 | $12.19 | $12.19 | 6.1M | -3.94% |
| May 29, 2026 | $12.98 | $13.15 | $12.86 | $12.87 | $12.87 | 2.8M | -0.85% |
| May 28, 2026 | $13.45 | $13.51 | $13.00 | $13.03 | $13.03 | 3.0M | -3.12% |
| May 27, 2026 | $13.50 | $13.61 | $13.35 | $13.50 | $13.50 | 2.1M | +0.00% |
| May 26, 2026 | $13.33 | $13.53 | $13.30 | $13.48 | $13.48 | 2.4M | +1.13% |
| May 22, 2026 | $13.44 | $13.56 | $13.19 | $13.30 | $13.30 | 2.2M | -1.04% |
| May 21, 2026 | $13.21 | $13.44 | $13.05 | $13.38 | $13.38 | 2.8M | +1.29% |
| May 20, 2026 | $13.33 | $13.51 | $13.22 | $13.34 | $13.34 | 3.3M | +0.08% |
| May 19, 2026 | $13.37 | $13.54 | $13.09 | $13.25 | $13.25 | 3.1M | -0.90% |
| May 18, 2026 | $12.98 | $13.40 | $12.98 | $13.28 | $13.28 | 4.0M | +2.31% |
| May 15, 2026 | $13.17 | $13.24 | $12.85 | $13.04 | $13.04 | 4.6M | -0.99% |
| May 14, 2026 | $12.92 | $13.33 | $12.92 | $13.21 | $13.21 | 3.7M | +2.24% |
| May 13, 2026 | $12.96 | $13.09 | $12.60 | $12.86 | $12.86 | 3.4M | -0.77% |
| May 12, 2026 | $12.92 | $13.18 | $12.83 | $12.98 | $12.98 | 2.7M | +0.46% |
| May 11, 2026 | $13.04 | $13.29 | $12.64 | $12.81 | $12.81 | 4.7M | -1.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BKD
Jan 1 → Dec 31 · 6 years2026+13.2%$10.72 → $12.13
+13.2%
2025+111.2%$5.11 → $10.79
+111.2%
2024-13.9%$5.84 → $5.03
-13.9%
2023+110.1%$2.77 → $5.82
+110.1%
2022-47.5%$5.20 → $2.73
-47.5%
2021-26.3%$7.00 → $5.16
-26.3%
Best Year2025 · +111.2%
Worst Year2022 · -47.5%
Positive Years3 / 6
Avg Annual Return+24.5%
6Y Total Return+73.4%
6Y CAGR~+9.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in BKD?
If you invested $1,000 in BKD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$648
Total Return-35.2%
CAGR~-4.2% / yr
Profit$-352
Based on Jun 8, 2016 · $18.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookdale Senior Living Inc.（BKD）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKD 历史股价FMP 日线复权 OHLCV