Brookdale Senior Living Inc. - Price History
Monthly price history for BKD (Brookdale Senior Living Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.74 | $6.74 |
| March 2024 | $6.61 | $6.61 |
| February 2024 | $5.72 | $5.72 |
| January 2024 | $5.47 | $5.47 |
| December 2023 | $5.82 | $5.82 |
| November 2023 | $5.30 | $5.30 |
| October 2023 | $3.91 | $3.91 |
| September 2023 | $4.14 | $4.14 |
| August 2023 | $4.25 | $4.25 |
| July 2023 | $3.52 | $3.52 |
| June 2023 | $4.22 | $4.22 |
| May 2023 | $3.45 | $3.45 |
| April 2023 | $4.29 | $4.29 |
| March 2023 | $2.95 | $2.95 |
| February 2023 | $3.23 | $3.23 |
| January 2023 | $2.88 | $2.88 |
| December 2022 | $2.73 | $2.73 |
| November 2022 | $3.15 | $3.15 |
| October 2022 | $4.47 | $4.47 |
| September 2022 | $4.27 | $4.27 |
| August 2022 | $4.40 | $4.40 |
| July 2022 | $4.82 | $4.82 |
| June 2022 | $4.54 | $4.54 |
| May 2022 | $5.70 | $5.70 |
| April 2022 | $6.18 | $6.18 |
| March 2022 | $7.05 | $7.05 |
| February 2022 | $6.88 | $6.88 |
| January 2022 | $5.29 | $5.29 |
| December 2021 | $5.16 | $5.16 |
| November 2021 | $5.86 | $5.86 |
| October 2021 | $6.50 | $6.50 |
| September 2021 | $6.30 | $6.30 |
| August 2021 | $7.30 | $7.30 |
| July 2021 | $7.52 | $7.52 |
| June 2021 | $7.90 | $7.90 |
| May 2021 | $6.74 | $6.74 |
| April 2021 | $6.54 | $6.54 |
| March 2021 | $6.05 | $6.05 |
| February 2021 | $5.82 | $5.82 |
| January 2021 | $4.94 | $4.94 |
| December 2020 | $4.43 | $4.43 |
| November 2020 | $4.24 | $4.24 |
| October 2020 | $2.94 | $2.94 |
| September 2020 | $2.54 | $2.54 |
| August 2020 | $2.75 | $2.75 |
| July 2020 | $2.77 | $2.77 |
| June 2020 | $2.95 | $2.95 |
| May 2020 | $3.66 | $3.66 |
| April 2020 | $3.61 | $3.61 |
| March 2020 | $3.12 | $3.12 |
| February 2020 | $6.57 | $6.57 |
| January 2020 | $6.59 | $6.59 |
| December 2019 | $7.27 | $7.27 |
| November 2019 | $7.14 | $7.14 |
| October 2019 | $7.35 | $7.35 |
| September 2019 | $7.58 | $7.58 |
| August 2019 | $8.18 | $8.18 |
| July 2019 | $7.79 | $7.79 |
| June 2019 | $7.21 | $7.21 |
| May 2019 | $6.18 | $6.18 |
| April 2019 | $6.18 | $6.18 |
| March 2019 | $6.58 | $6.58 |
| February 2019 | $6.76 | $6.76 |
| January 2019 | $8.15 | $8.15 |
| December 2018 | $6.70 | $6.70 |
| November 2018 | $8.55 | $8.55 |
| October 2018 | $8.93 | $8.93 |
| September 2018 | $9.83 | $9.83 |
| August 2018 | $9.92 | $9.92 |
| July 2018 | $9.59 | $9.59 |
| June 2018 | $9.09 | $9.09 |
| May 2018 | $7.87 | $7.87 |
| April 2018 | $7.24 | $7.24 |
| March 2018 | $6.71 | $6.71 |
| February 2018 | $6.53 | $6.53 |
| January 2018 | $9.50 | $9.50 |
| December 2017 | $9.70 | $9.70 |
| November 2017 | $10.69 | $10.69 |
| October 2017 | $10.03 | $10.03 |
| September 2017 | $10.60 | $10.60 |
| August 2017 | $12.13 | $12.13 |
| July 2017 | $14.20 | $14.20 |
| June 2017 | $14.71 | $14.71 |
| May 2017 | $13.74 | $13.74 |
| April 2017 | $12.99 | $12.99 |
| March 2017 | $13.43 | $13.43 |
| February 2017 | $14.40 | $14.40 |
| January 2017 | $14.97 | $14.97 |
| December 2016 | $12.42 | $12.42 |
| November 2016 | $11.63 | $11.63 |
| October 2016 | $14.43 | $14.43 |
| September 2016 | $17.45 | $17.45 |
| August 2016 | $17.21 | $17.21 |
| July 2016 | $18.47 | $18.47 |
| June 2016 | $15.44 | $15.44 |
| May 2016 | $17.94 | $17.94 |
| April 2016 | $18.46 | $18.46 |
| March 2016 | $15.88 | $15.88 |
| February 2016 | $14.37 | $14.37 |
| January 2016 | $16.28 | $16.28 |
| December 2015 | $18.46 | $18.46 |
| November 2015 | $22.48 | $22.48 |
| October 2015 | $20.91 | $20.91 |
| September 2015 | $22.96 | $22.96 |
| August 2015 | $27.42 | $27.42 |
| July 2015 | $33.13 | $33.13 |
| June 2015 | $34.70 | $34.70 |
| May 2015 | $37.69 | $37.69 |
| April 2015 | $36.23 | $36.23 |
| March 2015 | $37.76 | $31.47 |
| February 2015 | $37.51 | $31.26 |
| January 2015 | $33.75 | $28.12 |
| December 2014 | $36.67 | $30.56 |
| November 2014 | $35.42 | $29.52 |
| October 2014 | $33.71 | $28.09 |
| September 2014 | $32.22 | $26.85 |
| August 2014 | $34.95 | $29.12 |
| July 2014 | $34.65 | $28.88 |
| June 2014 | $33.34 | $27.78 |
| May 2014 | $33.26 | $27.72 |
| April 2014 | $31.84 | $26.53 |
| March 2014 | $33.51 | $27.92 |
| February 2014 | $33.54 | $27.95 |
| January 2014 | $27.46 | $22.88 |
| December 2013 | $27.18 | $22.65 |
| November 2013 | $29.16 | $24.30 |
| October 2013 | $27.08 | $22.57 |
| September 2013 | $26.30 | $21.92 |
| August 2013 | $25.02 | $20.85 |
| July 2013 | $29.12 | $24.27 |
| June 2013 | $26.44 | $22.03 |
| May 2013 | $28.35 | $23.62 |
| April 2013 | $25.79 | $21.49 |
| March 2013 | $27.88 | $23.23 |
| February 2013 | $27.68 | $23.07 |
| January 2013 | $27.01 | $22.51 |
| December 2012 | $25.32 | $21.10 |
| November 2012 | $25.56 | $21.30 |
| October 2012 | $23.46 | $19.55 |
| September 2012 | $23.22 | $19.35 |
| August 2012 | $21.73 | $18.11 |
| July 2012 | $16.46 | $13.72 |
| June 2012 | $17.74 | $14.78 |
| May 2012 | $16.49 | $13.74 |
| April 2012 | $19.01 | $15.84 |
| March 2012 | $18.72 | $15.60 |
| February 2012 | $18.64 | $15.53 |
| January 2012 | $17.60 | $14.67 |
| December 2011 | $17.39 | $14.49 |
| November 2011 | $15.55 | $12.96 |
| October 2011 | $16.58 | $13.82 |
| September 2011 | $12.54 | $10.45 |
| August 2011 | $16.11 | $13.42 |
| July 2011 | $21.39 | $17.82 |
| June 2011 | $24.25 | $20.21 |
| May 2011 | $25.81 | $21.51 |
| April 2011 | $27.24 | $22.70 |
| March 2011 | $28 | $23.33 |
| February 2011 | $26.89 | $22.41 |
| January 2011 | $21.85 | $18.21 |
| December 2010 | $21.41 | $17.84 |
| November 2010 | $19.12 | $15.93 |
| October 2010 | $18.78 | $15.65 |
| September 2010 | $16.31 | $13.59 |
| August 2010 | $13.40 | $11.17 |
| July 2010 | $14.18 | $11.82 |
| June 2010 | $15 | $12.50 |
| May 2010 | $17.59 | $14.66 |
| April 2010 | $21.50 | $17.92 |
| March 2010 | $20.83 | $17.36 |
| February 2010 | $17.98 | $14.98 |
| January 2010 | $18.25 | $15.21 |
| December 2009 | $18.19 | $15.16 |
| November 2009 | $15.58 | $12.98 |
| October 2009 | $16.84 | $14.03 |
| September 2009 | $18.13 | $15.11 |
| August 2009 | $15.89 | $13.24 |
| July 2009 | $10.71 | $8.92 |
| June 2009 | $9.74 | $8.12 |
| May 2009 | $11.59 | $9.66 |
| April 2009 | $10.31 | $8.59 |
| March 2009 | $5.05 | $4.21 |
| February 2009 | $3.65 | $3.04 |
| January 2009 | $6.80 | $5.67 |
| December 2008 | $5.58 | $4.65 |
| November 2008 | $4.07 | $3.39 |
| October 2008 | $8.59 | $7.16 |
| September 2008 | $21.69 | $18.32 |
| August 2008 | $21.75 | $18.38 |
| July 2008 | $15.05 | $12.72 |
| June 2008 | $19.83 | $16.97 |
| May 2008 | $25.69 | $21.98 |
| April 2008 | $25.50 | $21.82 |
| March 2008 | $23.28 | $19.92 |
| February 2008 | $25.15 | $21.74 |
| January 2008 | $21.48 | $18.57 |
| December 2007 | $27.39 | $23.68 |
| November 2007 | $31.38 | $27.58 |
| October 2007 | $34.97 | $30.74 |
| September 2007 | $37.74 | $33.18 |
| August 2007 | $34.27 | $30.52 |
| July 2007 | $37.44 | $33.34 |
| June 2007 | $42.64 | $37.98 |
| May 2007 | $43.72 | $39.34 |
| April 2007 | $42.05 | $37.84 |
| March 2007 | $41.35 | $37.22 |
| February 2007 | $43.28 | $39.34 |
| January 2007 | $44.01 | $40 |
| December 2006 | $44.01 | $40 |
| November 2006 | $41.46 | $38.04 |
| October 2006 | $43.70 | $40.10 |
| September 2006 | $42.16 | $38.68 |
| August 2006 | $43.07 | $39.86 |
| July 2006 | $41.87 | $38.75 |
| June 2006 | $40.28 | $37.28 |
| May 2006 | $44.17 | $41.21 |
| April 2006 | $33.98 | $31.70 |
| March 2006 | $33.72 | $31.46 |
| February 2006 | $29.31 | $27.59 |
| January 2006 | $29.87 | $28.12 |
| December 2005 | $26.39 | $24.84 |
| November 2005 | $23.35 | $22.17 |
BKD
Price: $6.96
52 week price:
Earnings Per Share: -0.84 USD
P/E Ratio: -10.06
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 2.2 million
Ebitda: -244.0 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4