Brookdale Senior Living Stock Price History (NYSE:BKD)

Add to My Stocks
$14.3 $0.09 (0.63%) BKD stock closing price Jul 21, 2017 (Closing)

View and download Brookdale Senior Living stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Brookdale Senior Living P/E ratio data for the stock. The Brookdale Senior Living stock price history chart shows that the stock price was at a high of 47.61 on 25 Jun, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2114.4014.4114.1414.301652613N/A0.54
2017-07-2014.3114.5714.2614.392571728N/A0.54
2017-07-1914.1714.3814.1214.321784807N/A0.54
2017-07-1814.2814.2814.0514.152453393N/A0.53
2017-07-1714.4314.4414.2214.261570327N/A0.54
2017-07-1414.5714.6314.3814.40892712N/A0.54
2017-07-1314.6514.7314.4914.561355176N/A0.55
2017-07-1214.4714.8214.4614.712186033N/A0.55
2017-07-1114.3014.4714.2214.383611445N/A0.54
2017-07-1014.3114.4114.2414.301424374N/A0.54
2017-07-0714.2214.5214.1314.371241905N/A0.54
2017-07-0614.5014.5814.1814.222673161N/A0.54
2017-07-0514.7814.8114.5114.511655094N/A0.55
2017-07-0314.7214.9214.6814.73574174N/A0.55
2017-06-3014.7914.8414.6914.712071537N/A0.55
2017-06-2915.1415.1714.7514.792035565N/A0.56
2017-06-2814.9315.1614.8615.081197418N/A0.57
2017-06-2714.8515.0514.7914.851479739N/A0.56
2017-06-2614.9215.0514.7314.922887392N/A0.56
2017-06-2315.2215.2914.8414.843378243N/A0.56
2017-06-2214.8115.2814.7215.165226073N/A0.57
2017-06-2115.0115.3214.8814.992172660N/A0.56
2017-06-2015.0015.2014.7815.014474541N/A0.57
2017-06-1914.8114.8814.5414.781751631N/A0.56
2017-06-1614.8614.9714.6414.814750789N/A0.56
2017-06-1515.2215.3114.8414.963870923N/A0.56
2017-06-1415.4915.6614.9615.2413833948N/A0.57
2017-06-1314.4715.3913.9914.0710069493N/A0.53
2017-06-1214.0714.5114.0714.491819644N/A0.55
2017-06-0913.7914.2813.7214.071543312N/A0.53
2017-06-0813.7513.9213.6813.841456663N/A0.52
2017-06-0714.1414.1413.6913.703093520N/A0.52
2017-06-0613.9814.2313.8514.141894936N/A0.53
2017-06-0514.1514.1813.9114.011563065N/A0.53
2017-06-0213.9714.2213.8714.201214206N/A0.53
2017-06-0113.7814.1513.7713.991370161N/A0.53
2017-05-3113.7313.8013.4913.741895343N/A0.52
2017-05-3014.0014.0413.7513.761504400N/A0.52
2017-05-2614.0814.0813.9114.001463541N/A0.53
2017-05-2514.3014.3213.9714.061301105N/A0.53
2017-05-2414.0914.3114.0514.211551347N/A0.54
2017-05-2313.9814.2713.9814.192352199N/A0.53
2017-05-2213.9814.1113.9213.981328469N/A0.53
2017-05-1913.9414.3013.8814.022032538N/A0.53
2017-05-1813.8713.9913.6713.881966392N/A0.52
2017-05-1713.7714.0513.7513.902066978N/A0.52
2017-05-1614.1614.1913.7613.903775904N/A0.52
2017-05-1514.3414.4414.0014.032323009N/A0.53
2017-05-1214.1914.5314.1914.342496895N/A0.54
2017-05-1114.0914.2613.8614.223231155N/A0.54
2017-05-1013.1814.1913.1414.064755643N/A0.53
2017-05-0913.2213.7513.0513.208856174N/A0.50
2017-05-0813.1913.2512.5512.646648430N/A0.47
2017-05-0513.1013.3113.0513.213195267N/A0.49
2017-05-0413.0813.7112.8413.115636951N/A0.49
2017-05-0313.6213.6913.0113.042660949N/A0.49
2017-05-0213.2213.7913.1813.773386506N/A0.51
2017-05-0113.0513.2312.9113.141840986N/A0.49
2017-04-2813.0613.0712.8312.991233116N/A0.48
2017-04-2713.1713.2812.9413.051717294N/A0.49
2017-04-2613.0013.1812.9413.141869413N/A0.49
2017-04-2512.9513.0812.8913.011872217N/A0.49
2017-04-2413.1513.1712.8612.892779359N/A0.48
2017-04-2113.1013.1812.9513.012285713N/A0.49
2017-04-2013.1513.2612.9313.132578698N/A0.49
2017-04-1912.9313.2212.9113.072214621N/A0.49
2017-04-1812.8212.9112.7312.862242514N/A0.48
2017-04-1712.9112.9512.7612.893318714N/A0.48
2017-04-140.000.000.0012.930N/AN/A
2017-04-1312.9913.1512.7412.932066562N/A0.48
2017-04-1213.1013.1612.8612.961977181N/A0.48
2017-04-1113.0613.1412.9713.081307181N/A0.49
2017-04-1013.0813.3513.0413.131600805N/A0.49
2017-04-0713.2013.2613.0413.061815319N/A0.49
2017-04-0613.1113.2913.0213.241977052N/A0.49
2017-04-0513.1013.3412.8913.116103233N/A0.49
2017-04-0413.0713.1612.8613.032022232N/A0.49
2017-04-0313.4313.5013.0713.082426109N/A0.49
2017-03-3113.2213.5013.1113.433740111N/A0.50
2017-03-3012.9313.2712.8913.192772585N/A0.49
2017-03-2912.8213.1812.7512.955325164N/A0.48
2017-03-2812.6412.8812.5512.824154680N/A0.48
2017-03-2712.3512.9912.3312.708583083N/A0.47
2017-03-2411.9612.1611.9312.102979908N/A0.45
2017-03-2311.9012.0911.8012.032591306N/A0.45
2017-03-2211.9211.9411.6911.912777615N/A0.44
2017-03-2112.1512.2511.9311.964508514N/A0.45
2017-03-2012.2012.2212.0912.153082145N/A0.45
2017-03-1712.3112.3112.1612.232517753N/A0.46
Get more Data

Brookdale Senior Living Stock Chart

View BKD PE ratio, PS ratio stocks charts and compare with peers.
BKD Chart
Note: Compare Brookdale Senior Living stock price history with the index and industry peers.

Brookdale Senior Living Historical Prices: Past 5 years

Max Stock Price 38.74 Apr 09,2015
Min Stock Price 11.27 Dec 01,2016
Avg Stock Price 25

Brookdale Senior Living Historical PS ratio: Past 5 years

Max PS Ratio 1.86 Apr 09,2015
Min PS Ratio 0.42 Dec 01,2016
Avg PS Ratio 1.06

BKD Industry Peers

Company Price Change (%)
Team Health (TMH)43.50 (0%)
Emeritus (ESC)33.460.13 (0.39%)
Five Star Quality Care (FVE)1.70 (0%)
Capital Senior Living (CSU)14.580.09 (0.62%)
Senior Housing Properties (SNH)19.250.08 (0.41%)
Genesis Healthcare (GEN)1.440.05 (3.36%)
National Healthcare (NHC)68.250.67 (0.97%)

We provide Brookdale Senior Living historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Brookdale Senior Living stock analysis. Brookdale Senior Living stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 14.3 and 1652613 shares of BKD were traded on 21 Jul, 2017. Brookdale Senior Living historical P/S ratio was at a high of 4.18 on 20 Feb, 2007 and a low of 0.13 on 05 Mar, 2009. .