NYSE · BKD · stock
Brookdale Senior Living Inc. (BKD) stock price history
Every NYSE trading session of Brookdale Senior Living Inc. from Nov 22, 2005 to Sep 29, 2026: 5,244 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKD adjusted close, 2005 to 2026
- $46.96
- All time high, 2006
- $17.09
- 52 week high, $7.97 low
- 5,244
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BKD key facts
- Brookdale Senior Living Inc. (BKD) closed at $10.98 on Sep 29, 2026 on NYSE.
- BKD's all time high close is $46.96, set on Jun 2, 2006; its all time low close is $1.74 on Mar 18, 2020.
- BKD's 52 week range is $7.97 to $17.09.
- BKD returned +33.3% over the year to Sep 29, 2026 and +75.1% over five years.
- Over ten years BKD returned -36%, -4.4% a year compounded.
- BKD's deepest drawdown was -96.3% from Jun 2, 2006 to Mar 18, 2020.
- DataCedar holds 5,244 daily sessions of BKD history from Nov 22, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKD price chart, 2005 to 2026
BKD returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -30.8% |
| 6 months | -20.5% |
| Year to date | +2.0% |
| 1 year | +33.3% |
| 3 years | +165.2% |
| 5 years | +75.1% |
| 10 years | -36.3% |
| Since Nov 22, 2005 | -50.8% |
| Compound annual growth, 20.9 years | -3.3% |
BKD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.96 on Jun 2, 2006
- All time low close
- $1.74 on Mar 18, 2020
- 52 week high
- $17.09 on Feb 17, 2026
- 52 week low
- $7.97 on Oct 3, 2025
- Deepest drawdown
- -96.3% from Jun 2, 2006 to Mar 18, 2020, not yet recovered
- Best single session
- +41.3% on Nov 9, 2020
- Worst single session
- -36.5% on Nov 6, 2008
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2009, +226%
- Worst calendar year
- 2008, -80%
BKD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 22, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.72 | $17.09 | $10.58 | $10.98 | +1.8% | 858.6M | 186 |
| 2025 | $5.11 | $11.38 | $4.45 | $10.79 | +114.5% | 748.1M | 250 |
| 2024 | $5.84 | $8.12 | $4.89 | $5.03 | -13.6% | 505.4M | 252 |
| 2023 | $2.77 | $6.11 | $2.27 | $5.82 | +113.2% | 458.9M | 250 |
| 2022 | $5.20 | $7.61 | $2.61 | $2.73 | -47.1% | 613.1M | 251 |
| 2021 | $4.45 | $8.95 | $4.15 | $5.16 | +16.5% | 510.8M | 252 |
| 2020 | $7.31 | $8.57 | $1.47 | $4.43 | -39.1% | 629.3M | 253 |
| 2019 | $6.63 | $8.80 | $5.97 | $7.27 | +8.5% | 430.3M | 252 |
| 2018 | $9.72 | $10.39 | $6.08 | $6.70 | -30.9% | 697.3M | 251 |
| 2017 | $12.55 | $16.31 | $8.78 | $9.70 | -21.9% | 816.2M | 251 |
| 2016 | $18.23 | $19.71 | $10.65 | $12.42 | -32.7% | 901.4M | 252 |
| 2015 | $36.85 | $39.89 | $16.58 | $18.46 | -49.7% | 740.8M | 252 |
| 2014 | $27.11 | $37.03 | $26.11 | $36.67 | +34.9% | 448.3M | 252 |
| 2013 | $26.08 | $30.65 | $24.42 | $27.18 | +7.3% | 282.1M | 252 |
| 2012 | $17.50 | $26.11 | $14.99 | $25.32 | +45.6% | 346M | 250 |
| 2011 | $21.65 | $28.30 | $10.98 | $17.39 | -18.8% | 281.9M | 252 |
| 2010 | $18.33 | $22.21 | $12.66 | $21.41 | +17.7% | 205.3M | 252 |
| 2009 | $5.69 | $20.69 | $2.50 | $18.19 | +226.0% | 198.7M | 252 |
| 2008 | $27.19 | $27.27 | $3.03 | $5.58 | -79.6% | 226M | 253 |
| 2007 | $44.00 | $45.79 | $26.12 | $27.39 | -37.8% | 137.4M | 251 |
| 2006 | $26.51 | $48.46 | $25.93 | $44.01 | +66.8% | 47.3M | 251 |
| 2005 | $20.28 | $27.85 | $20.19 | $26.39 | n/a | 11.7M | 27 |
BKD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.98 | -6.9% |
| August 2026 | $11.79 | -19.2% |
| July 2026 | $14.60 | -9.3% |
| June 2026 | $16.09 | +25.0% |
| May 2026 | $12.87 | -10.4% |
| April 2026 | $14.36 | +5.0% |
| March 2026 | $13.68 | -10.6% |
| February 2026 | $15.30 | +2.0% |
| January 2026 | $15.00 | +39.0% |
| December 2025 | $10.79 | -3.1% |
| November 2025 | $11.13 | +20.1% |
| October 2025 | $9.27 | +9.4% |
About the BKD data
Daily bars. 5,244 sessions from Nov 22, 2005 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BIPJ Brookfield Infrastructure Partners L.P.
- BIRK Birkenstock Holding plc
- BIT BlackRock Multi-Sector Income Trust
- BJ BJ's Wholesale Club Holdings, Inc.
- BKE Buckle INC
- BKH Black Hills Corp. /Sd/
- BKKT Bakkt, Inc.
- BKKT.W Bakkt, Inc. Warrants to purchase Class A Common Stock, each Warrant entitles a holder to purchase 1/25th of a share of Class A common stock at an exercise price of $287.50 for one share
Common questions
BKD share price history
