Brookdale Senior Living Inc. (BKD) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +31.2%
- 3M
- +12.1%
- YTD
- +43.6%
- 1Y
- +132.7%
- 3Y
- +56.3%
- 5Y
- +13.8%
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
- +41.1%
BKD Stock Price Trajectory (2005–2026)
As of July 7, 2026, Brookdale Senior Living Inc. (BKD) trades at $15.57, representing a +132.7% return over the past year. The stock has delivered a +91.3% total return over five years (+13.8% 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 -71.3%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SNDA (+66.8% 1Y), ENSG (+13.1% 1Y), and SHC (+56.7% 1Y), BKD has outperformed the peer group average. Compare BKD vs SNDA →
BKD Historical Price Data · from 2005
Rows 1–50 of 5,185| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 15.73 | 15.94 | 15.34 | 15.57 | 4.23M | -1.89% |
| 2026-07-02 | 15.94 | 16.15 | 15.65 | 15.87 | 1.84M | +0.32% |
| 2026-07-01 | 16.07 | 16.14 | 15.63 | 15.82 | 3.08M | -1.68% |
| 2026-06-30 | 15.86 | 16.30 | 15.71 | 16.09 | 3.81M | +1.45% |
| 2026-06-29 | 15.71 | 16.00 | 15.48 | 15.86 | 4.82M | +0.95% |
| 2026-06-26 | 15.49 | 15.82 | 15.28 | 15.71 | 6.45M | +1.95% |
| 2026-06-25 | 14.82 | 15.43 | 14.70 | 15.41 | 5.94M | +4.90% |
| 2026-06-24 | 13.98 | 15.04 | 13.89 | 14.69 | 6.74M | +6.14% |
| 2026-06-23 | 14.03 | 14.15 | 13.74 | 13.84 | 3.08M | -1.07% |
| 2026-06-22 | 13.58 | 13.99 | 13.55 | 13.99 | 2.85M | +2.49% |
| 2026-06-18 | 13.81 | 13.81 | 13.45 | 13.65 | 3.35M | +0.22% |
| 2026-06-17 | 13.70 | 13.96 | 13.55 | 13.62 | 3.55M | -0.95% |
| 2026-06-16 | 13.73 | 14.04 | 13.62 | 13.75 | 6.00M | +1.03% |
| 2026-06-15 | 13.89 | 14.30 | 13.46 | 13.61 | 5.02M | +1.34% |
| 2026-06-12 | 12.98 | 13.43 | 12.83 | 13.43 | 3.40M | +3.79% |
| 2026-06-11 | 13.22 | 13.31 | 12.94 | 12.94 | 3.03M | -1.22% |
| 2026-06-10 | 12.91 | 13.21 | 12.86 | 13.10 | 4.52M | +1.87% |
| 2026-06-09 | 12.20 | 13.03 | 12.13 | 12.86 | 5.69M | +8.34% |
| 2026-06-08 | 12.39 | 12.39 | 11.74 | 11.87 | 4.91M | -3.81% |
| 2026-06-05 | 12.14 | 12.51 | 12.07 | 12.34 | 3.90M | +3.78% |
| 2026-06-04 | 12.37 | 12.47 | 11.71 | 11.89 | 6.28M | -2.94% |
| 2026-06-03 | 12.14 | 12.28 | 12.04 | 12.25 | 3.26M | +1.66% |
| 2026-06-02 | 12.22 | 12.42 | 11.89 | 12.05 | 4.95M | -1.15% |
| 2026-06-01 | 12.68 | 12.76 | 12.18 | 12.19 | 6.10M | -5.28% |
| 2026-05-29 | 12.98 | 13.15 | 12.87 | 12.87 | 2.82M | -1.23% |
| 2026-05-28 | 13.45 | 13.51 | 12.99 | 13.03 | 2.90M | -3.48% |
| 2026-05-27 | 13.50 | 13.61 | 13.35 | 13.50 | 2.09M | +0.15% |
| 2026-05-26 | 13.33 | 13.53 | 13.30 | 13.48 | 2.34M | +1.35% |
| 2026-05-22 | 13.44 | 13.56 | 13.19 | 13.30 | 422K | -0.60% |
| 2026-05-21 | 13.21 | 13.44 | 13.05 | 13.38 | 2.68M | +0.30% |
| 2026-05-20 | 13.33 | 13.51 | 13.22 | 13.34 | 3.29M | +0.68% |
| 2026-05-19 | 13.33 | 13.54 | 13.09 | 13.25 | 2.36M | -0.23% |
| 2026-05-18 | 12.98 | 13.40 | 12.98 | 13.28 | 3.75M | +1.84% |
| 2026-05-15 | 13.17 | 13.23 | 12.85 | 13.04 | 4.45M | -1.29% |
| 2026-05-14 | 12.92 | 13.32 | 12.92 | 13.21 | 3.64M | +2.72% |
| 2026-05-13 | 12.96 | 13.09 | 12.60 | 12.86 | 3.36M | -0.92% |
| 2026-05-12 | 12.92 | 13.18 | 12.83 | 12.98 | 2.66M | +1.33% |
| 2026-05-11 | 13.05 | 13.29 | 12.63 | 12.81 | 4.70M | -1.31% |
| 2026-05-08 | 13.76 | 14.03 | 12.89 | 12.98 | 5.11M | -4.24% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +132.7% over the past year, beating its 5-year annualized CAGR of +13.8%. 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 +132.7% 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 2005-2026, downloadable in CSV format.