Daily trading records

Brookdale Senior Living Historical Stock Prices by Trading Day

Brookdale Senior Living daily open, high, low, close, volume and prior-session…

Direct answer

Review 60 recent trading days for Brookdale Senior Living.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Brookdale Senior Living email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Brookdale Senior Living's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.46%

From the August 25, 2026 close of $12.20 to $11.90 on September 1, 2026.

20-session performance

-16.37%

From the August 4, 2026 close of $14.23 to $11.90 on September 1, 2026.

60-session performance

-3.57%

From the June 5, 2026 close of $12.34 to $11.90 on September 1, 2026.

Brookdale Senior Living Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.85$12.08$11.805$11.906,897,180+$0.11 (+0.93%)
$11.59$12.005$11.59$11.794,678,028+$0.07 (+0.60%)
$12.15$12.21$11.695$11.725,450,210-$0.37 (-3.06%)
$12.13$12.285$11.93$12.093,373,478-$0.11 (-0.90%)
$12.24$12.3737$12.035$12.202,901,773$0.00 (0.00%)
$12.18$12.305$11.97$12.205,183,342+$0.08 (+0.66%)
$11.94$12.18$11.80$12.124,573,169+$0.32 (+2.71%)
$11.75$11.91$11.63$11.805,863,975-$0.01 (-0.08%)
$12.15$12.39$11.775$11.813,892,080-$0.31 (-2.56%)
$12.40$12.50$12.09$12.123,456,911-$0.10 (-0.82%)
$12.31$12.44$12.08$12.223,612,520-$0.01 (-0.08%)
$12.47$12.61$12.165$12.233,916,778-$0.41 (-3.24%)
$12.51$12.815$12.46$12.643,583,493+$0.09 (+0.72%)
$13.19$13.32$12.52$12.555,470,873-$0.43 (-3.31%)
$12.70$13.145$12.40$12.987,587,589+$0.43 (+3.43%)
$14.02$14.33$12.525$12.5516,710,564-$1.14 (-8.33%)
$14.11$14.15$13.395$13.698,430,281-$0.53 (-3.73%)
$14.32$14.51$14.19$14.224,052,119-$0.14 (-0.97%)
$14.65$14.89$14.35$14.362,767,799-$0.07 (-0.49%)
$14.13$14.675$14.07$14.433,191,106+$0.20 (+1.41%)
$14.26$14.375$13.85$14.235,597,283-$0.14 (-0.97%)
$14.61$14.93$14.345$14.375,551,517-$0.23 (-1.58%)
$14.69$14.74$14.28$14.603,694,137-$0.02 (-0.14%)
$14.85$14.87$14.41$14.625,384,246-$0.24 (-1.62%)
$15.23$15.38$14.805$14.863,719,989-$0.51 (-3.32%)
$15.65$15.65$15.09$15.374,629,866-$0.10 (-0.65%)
$15.20$15.655$15.18$15.477,924,772+$0.32 (+2.11%)
$14.69$15.28$14.59$15.154,990,858+$0.65 (+4.48%)
$14.50$14.76$14.37$14.503,671,303-$0.15 (-1.02%)
$15.26$15.26$14.545$14.653,890,617-$0.54 (-3.55%)
$14.93$15.22$14.85$15.193,728,402+$0.26 (+1.74%)
$14.96$15.185$14.80$14.934,049,586-$0.08 (-0.53%)
$15.61$15.7757$14.955$15.015,030,939-$0.27 (-1.77%)
$14.23$15.33$14.23$15.288,059,986+$0.96 (+6.70%)
$13.98$14.6195$13.98$14.325,052,621+$0.13 (+0.92%)
$14.17$14.256$13.87$14.195,250,194-$0.21 (-1.46%)
$14.61$15.12$14.335$14.404,744,587-$0.01 (-0.07%)
$14.42$14.495$13.82$14.4112,458,560-$0.87 (-5.69%)
$15.03$15.38$14.935$15.283,048,472+$0.27 (+1.80%)
$15.33$15.56$14.715$15.015,832,565-$0.41 (-2.66%)
$15.62$15.835$15.32$15.423,439,480-$0.15 (-0.96%)
$15.85$15.935$15.335$15.574,578,451-$0.30 (-1.89%)
$15.84$16.15$15.65$15.871,905,264+$0.05 (+0.32%)
$16.07$16.16$15.635$15.823,188,528-$0.27 (-1.68%)
$15.86$16.305$15.705$16.094,089,167+$0.23 (+1.45%)
$15.71$16.00$15.48$15.864,993,389+$0.15 (+0.95%)
$15.49$15.825$15.28$15.7117,182,016+$0.30 (+1.95%)
$14.82$15.44$14.70$15.416,556,075+$0.72 (+4.90%)
$13.98$15.045$13.89$14.696,847,413+$0.85 (+6.14%)
$13.94$14.15$13.74$13.843,235,985-$0.15 (-1.07%)
$13.60$14.00$13.55$13.992,948,814+$0.34 (+2.49%)
$13.81$14.05$13.45$13.653,537,610+$0.03 (+0.22%)
$13.70$13.955$13.555$13.623,724,280-$0.13 (-0.95%)
$13.73$14.04$13.6222$13.756,138,903+$0.14 (+1.03%)
$13.89$14.30$13.46$13.615,096,614+$0.18 (+1.34%)
$12.98$13.43$12.83$13.433,415,823+$0.49 (+3.79%)
$13.22$13.315$12.935$12.943,408,886-$0.16 (-1.22%)
$12.98$13.21$12.86$13.104,984,376+$0.24 (+1.87%)
$12.20$13.025$12.13$12.866,488,099+$0.99 (+8.34%)
$12.39$12.39$11.74$11.875,092,369-$0.47 (-3.81%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Brookdale Senior Living company profile.Review Brookdale Senior Living valuation and profitability metrics.Review Brookdale Senior Living analyst price targets.

Read the frequently asked questions.

What is Brookdale Senior Living's latest verified closing price?

Brookdale Senior Living closed at $11.90 on September 1, 2026.

What period does Brookdale Senior Living's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Brookdale Senior Living's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Brookdale Senior Living's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Brookdale Senior Living's daily prices?

Daily aggregate prices are provided by Polygon.