Stock listing
NYSE:BKD Brookdale Senior Living Inc. Stock
Home listing (NYSE) of Brookdale Senior Living Inc.
Follow Brookdale Senior Living Inc. into a list and get an email when it puts out news.
Share price · NYSE:BKD
$9.01 USD -1.80 (-16.7%)
Close on Nov 6, 2026
- Day range
- $8.85 – $10.11 USDNov 6, 2026
- Volume
- 25.48M sharesNov 6, 2026
- Market cap
- $2.15B USDAt the close on Nov 6, 2026 · price × 238.8M shares outstanding
- 52-week range
- $8.02 – $17.09 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $61.63M USDMedian day 4.57M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BKD · Home | $9.01 USD | -1.80 (-16.7%) | 25,481,962 | $9.73 | $10.11 | $8.845 | $10.81 | Close on Nov 6, 2026 |
| Frankfurt:B7S | €8.10 EUR | -1.45 (-15.2%) | — | €9.40 | €9.40 | €7.85 | €9.55 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NYSE:BKD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.01 | -1.80 | -16.7% | $9.73 | $10.11 | $8.845 | 25,481,962 | |
| $10.81 | -0.38 | -3.4% | $11.26 | $11.45 | $10.46 | 9,320,560 | |
| $11.19 | +0.82 | +7.9% | $10.53 | $11.21 | $10.43 | 5,735,231 | |
| $10.37 | -0.07 | -0.7% | $10.47 | $10.65 | $10.31 | 5,058,012 | |
| $10.44 | +0.05 | +0.5% | $10.29 | $10.55 | $10.25 | 5,472,390 | |
| $10.39 | +0.12 | +1.2% | $10.30 | $10.44 | $10.30 | 5,487,063 | |
| $10.27 | +0.29 | +2.9% | $10.12 | $10.36 | $10.04 | 4,206,952 | |
| $9.98 | +0.45 | +4.7% | $9.53 | $9.99 | $9.46 | 5,355,733 | |
| $9.53 | -0.23 | -2.4% | $9.71 | $9.80 | $9.50 | 9,950,662 | |
| $9.76 | -0.32 | -3.2% | $10.11 | $10.23 | $9.70 | 4,988,013 | |
| $10.08 | -0.11 | -1.1% | $10.25 | $10.26 | $9.995 | 3,665,522 | |
| $10.19 | +0.11 | +1.1% | $10.11 | $10.25 | $10.02 | 3,510,714 | |
| $10.08 | +0.01 | +0.1% | $10.07 | $10.16 | $10.01 | 4,112,637 | |
| $10.07 | +0.21 | +2.1% | $9.94 | $10.23 | $9.92 | 3,242,165 | |
| $9.86 | -0.23 | -2.3% | $10.12 | $10.16 | $9.835 | 5,027,982 | |
| $10.09 | 0.00 | 0.0% | $10.10 | $10.12 | $9.94 | 3,934,200 | |
| $10.09 | -0.02 | -0.2% | $10.20 | $10.25 | $9.91 | 8,077,000 | |
| $10.11 | -0.01 | -0.1% | $10.22 | $10.26 | $10.00 | 3,502,400 | |
| $10.12 | -0.12 | -1.2% | $10.35 | $10.41 | $10.04 | 5,681,900 | |
| $10.24 | +0.12 | +1.2% | $10.16 | $10.32 | $10.10 | 5,032,500 | |
| $10.12 | -0.77 | -7.1% | $10.35 | $10.45 | $9.74 | 18,825,200 | |
| $10.89 | +0.12 | +1.1% | $10.73 | $10.99 | $10.71 | 5,058,800 | |
| $10.77 | -0.13 | -1.2% | $10.96 | $11.07 | $10.77 | 6,604,200 | |
| $10.90 | +0.37 | +3.5% | $10.58 | $11.06 | $10.56 | 4,574,400 | |
| $10.53 | -0.33 | -3.0% | $11.02 | $11.10 | $10.53 | 4,402,000 | |
| $10.86 | +0.02 | +0.2% | $10.91 | $11.05 | $10.74 | 6,954,100 | |
| $10.84 | +0.01 | +0.1% | $10.89 | $10.97 | $10.57 | 6,024,100 | |
| $10.83 | -0.15 | -1.4% | $11.10 | $11.11 | $10.76 | 6,760,500 | |
| $10.98 | -0.06 | -0.5% | $10.99 | $11.13 | $10.79 | 4,475,923 | |
| $11.04 | -0.07 | -0.6% | $11.01 | $11.16 | $10.92 | 3,785,879 | |
| $11.11 | +0.04 | +0.4% | $11.12 | $11.16 | $10.87 | 3,289,000 | |
| $11.07 | -0.10 | -0.9% | $11.17 | $11.24 | $11.04 | 2,969,000 | |
| $11.17 | -0.22 | -1.9% | $11.36 | $11.36 | $11.11 | 2,513,000 | |
| $11.39 | +0.01 | +0.1% | $11.43 | $11.57 | $11.35 | 4,386,500 | |
| $11.38 | -0.07 | -0.6% | $11.46 | $11.56 | $11.32 | 3,013,100 | |
| $11.45 | -0.13 | -1.1% | $11.55 | $11.66 | $11.42 | 7,415,000 | |
| $11.58 | -0.09 | -0.8% | $11.70 | $11.76 | $11.53 | 4,241,464 | |
| $11.67 | -0.18 | -1.5% | $11.82 | $12.04 | $11.66 | 3,341,600 | |
| $11.85 | -0.06 | -0.5% | $12.04 | $12.04 | $11.51 | 6,041,500 | |
| $11.91 | -0.23 | -1.9% | $12.20 | $12.38 | $11.91 | 2,521,900 | |
| $12.14 | -0.06 | -0.5% | $12.31 | $12.48 | $11.98 | 5,580,600 | |
| $12.20 | +0.06 | +0.5% | $12.40 | $12.79 | $12.12 | 5,569,500 | |
| $12.14 | +0.05 | +0.4% | $12.13 | $12.23 | $12.00 | 2,466,900 | |
| $12.09 | +0.32 | +2.7% | $11.74 | $12.26 | $11.70 | 4,267,100 | |
| $11.77 | -0.17 | -1.4% | $11.85 | $12.14 | $11.75 | 3,222,800 | |
| $11.94 | +0.02 | +0.2% | $11.98 | $12.02 | $11.75 | 4,441,300 | |
| $11.92 | +0.02 | +0.2% | $11.89 | $12.07 | $11.77 | 3,515,500 | |
| $11.90 | +0.11 | +0.9% | $11.85 | $12.08 | $11.81 | 6,897,100 | |
| $11.79 | +0.07 | +0.6% | $11.59 | $12.01 | $11.59 | 4,677,900 | |
| $11.72 | -0.37 | -3.1% | $12.15 | $12.21 | $11.70 | 5,449,500 | |
| $12.09 | -0.11 | -0.9% | $12.13 | $12.29 | $11.93 | 3,373,500 | |
| $12.20 | 0.00 | 0.0% | $12.24 | $12.37 | $12.04 | 2,901,800 | |
| $12.20 | +0.08 | +0.7% | $12.18 | $12.31 | $11.97 | 5,183,341 | |
| $12.12 | +0.32 | +2.7% | $11.94 | $12.18 | $11.80 | 4,573,168 | |
| $11.80 | -0.01 | -0.1% | $11.75 | $11.91 | $11.63 | 5,863,800 | |
| $11.81 | -0.31 | -2.6% | $12.15 | $12.39 | $11.78 | 3,892,000 | |
| $12.12 | -0.10 | -0.8% | $12.40 | $12.50 | $12.09 | 3,456,800 | |
| $12.22 | -0.01 | -0.1% | $12.31 | $12.44 | $12.08 | 3,612,500 | |
| $12.23 | -0.41 | -3.2% | $12.47 | $12.61 | $12.17 | 3,916,800 | |
| $12.64 | +0.09 | +0.7% | $12.51 | $12.82 | $12.46 | 3,583,500 | |
| $12.55 | -0.43 | -3.3% | $13.19 | $13.32 | $12.52 | 5,470,800 | |
| $12.98 | +0.43 | +3.4% | $12.70 | $13.15 | $12.40 | 7,587,600 | |
| $12.55 | -1.14 | -8.3% | $14.02 | $14.33 | $12.53 | 16,710,400 | |
| $13.69 | -0.53 | -3.7% | $14.11 | $14.15 | $13.40 | 8,430,300 | |
| $14.22 | -0.14 | -1.0% | $14.32 | $14.51 | $14.19 | 4,052,100 | |
| $14.36 | -0.07 | -0.5% | $14.65 | $14.89 | $14.35 | 2,767,800 |
- Ticker
- NYSE:BKD
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 6, 2026
Third Quarter 2026 Financial Supplemental
Latest earnings call · Nov 6, 2026
Brookdale Senior Living (NYSE:BKD) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Nov 6, 2026
Q3 2026 Earnings Presentation
Earnings · 20 slides
Calls
Replays
Brookdale Senior Living (NYSE:BKD) Q3 2026 Earnings Call
Fri, Nov 06, 2026 · 8:30 AM ET
Watch TranscriptBrookdale Senior Living (NYSE:BKD) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 9:00 AM ET
Watch TranscriptBrookdale Senior Living (NYSE:BKD) Q1 2026 Earnings Call
Thu, May 07, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Third Quarter 2026 Financial Supplemental
Nov 6, 2026
Closed $9.01 (-16.7%) on Nov 6, 2026
Brookdale Announces Third Quarter 2026 Results
Nov 6, 2026
Closed $9.01 (-16.7%) on Nov 6, 2026
Brookdale Announces Third Quarter 2026 Earnings Release and Conference Call
Oct 23, 2026
Closed $10.08 (-1.1%) on Oct 23, 2026
Brookdale Completes Acquisition of 17 Communities and Announces Mutually Beneficial Agreement to Acquire 30 Additional Leased Communities from Welltower
Oct 13, 2026
Closed $10.11 (-0.1%) on Oct 14, 2026
Brookdale Reports September 2026 Occupancy
Oct 8, 2026
Closed $10.12 (-7.1%) on Oct 9, 2026
Brookdale Reports August 2026 Occupancy
Sep 9, 2026
Closed $12.20 (+0.5%) on Sep 10, 2026
Brookdale to Present at the 2026 Jefferies Healthcare Services and Technology Conference and the Bank of America Global Real Estate Conference 2026
Sep 8, 2026
Closed $12.14 (+0.4%) on Sep 9, 2026
Brookdale Announces Second Quarter 2026 Results
Aug 10, 2026
Closed $12.55 (-8.3%) on Aug 11, 2026
Brookdale Announces Acquisition of 17 Leased Communities and Refinances All Mortgage Debt Maturities Until 2028
Aug 5, 2026
Closed $14.36 (-0.5%) on Aug 6, 2026
Brookdale Senior Living Earns Certified Most Loved Workplace® Recognition
Jul 23, 2026
Closed $14.50 (-1.0%) on Jul 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 20 slides · Nov 6, 2026
Q2 2026 Earnings Presentation
Earnings · 37 slides · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 20 slides · Aug 10, 2026
Q1 2026 Earnings Presentation
Earnings · 37 slides · May 7, 2026
Brookdale Senior Living Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 39 in the last 12 months · 73 in all · newest Nov 6, 2026 · oldest 2025
- Calls
- 30 calls with a replay · 30 with a transcript · latest Nov 6, 2026
- Decks
- 55 decks · latest Nov 6, 2026
Where Brookdale Senior Living Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BKD · Home listing · This page | NYSE | United States | USD |
| Lang & Schwarz:A0HL7W | Lang & Schwarz | Germany | EUR |
| gettex:B7S | gettex | Germany | EUR |
| LS Exchange:A0HL7W | LS Exchange | Germany | EUR |
| BOATS:BKD | BOATS | United States | USD |
| BX Swiss:B7S | BX Swiss | Switzerland | CHF |
| Dusseldorf:B7S | Dusseldorf | Germany | EUR |
| Frankfurt:B7S | Frankfurt | Germany | EUR |
| Stuttgart:B7S | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Brookdale Senior Living Inc.