Dark

BKDT
Brookdale Senior Living Inc. 7.00% Tangible Equity Units
stock NYSE

Inactive

Mar 27, 2025

77.60USD-2.623%(-2.09)1,070,916

Pre-market

0.00USD-100.000%(-79.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-27	77.5400	78.5800	77.4200	77.6000	-2.623%	1,070,916	0.000%
2025-02-26	79.6900	79.6900	79.6900	79.6900	+8.822%	22,524	-2.623%
2025-02-21	73.2300	73.2300	73.2300	73.2300	-0.719%	22,138	+5.967%
2025-02-20	73.7500	73.7600	73.7500	73.7600	-0.860%	399	+5.206%
2025-02-19	73.7600	74.4000	73.7600	74.4000	+3.463%	469	+4.301%
2025-02-14	70.5500	71.9100	70.5500	71.9100	-0.882%	378	+7.913%
2025-02-13	69.3200	72.5500	69.1600	72.5500	+11.035%	735	+6.961%
2025-02-12	65.3400	65.3400	65.3400	65.3400	+4.327%	215	+18.763%
2025-02-10	62.3800	62.6300	62.3800	62.6300	-3.229%	259	+23.902%
2025-02-06	67.3700	67.3700	64.7200	64.7200	-5.752%	6,463	+19.901%
2025-01-30	68.6700	68.6700	68.6700	68.6700	-0.247%	4,890	+13.004%
2025-01-29	68.0000	68.8400	67.0100	68.8400	-0.174%	3,342	+12.725%
2025-01-28	69.0100	69.5000	68.2900	68.9600	0.000%	2,485	+12.529%
2025-01-24	68.9600	68.9600	68.9600	68.9600	+0.015%	101	+12.529%
2025-01-21	68.9600	68.9600	68.9500	68.9500	-0.905%	294	+12.545%
2025-01-08	69.5800	69.5800	69.5800	69.5800	-0.643%	100	+11.526%
2025-01-02	67.9900	70.0300	67.9900	70.0300	+1.434%	332	+10.810%
2024-12-23	69.0400	69.0400	69.0400	69.0400	-1.386%	152	+12.399%
2024-12-18	70.0100	70.0100	70.0100	70.0100	-3.434%	253	+10.841%
2024-12-16	72.5000	72.5000	72.5000	72.5000	+0.499%	100	+7.034%
2024-12-13	72.1400	72.1400	72.1400	72.1400	+0.670%	100	+7.569%
2024-12-12	72.5300	72.5300	71.6600	71.6600	-4.682%	247	+8.289%
2024-12-10	75.1500	75.1800	75.1500	75.1800	+1.581%	473	+3.219%
2024-11-14	74.0100	74.0100	74.0100	74.0100	-3.230%	115	+4.851%
2024-11-07	76.5300	76.5300	76.4800	76.4800	-10.013%	222	+1.464%
2024-11-04	85.4000	85.4000	84.9900	84.9900	-1.232%	559	-8.695%
2024-10-21	86.0200	86.0500	86.0200	86.0500	-5.925%	401	-9.820%
2024-10-16	91.4700	91.4700	91.4700	91.4700	+9.940%	215	-15.163%
2024-10-15	83.2000	83.2000	83.2000	83.2000	+0.471%	102	-6.731%
2024-10-14	82.8100	82.8100	82.8100	82.8100	+6.303%	513	-6.292%
2024-10-09	77.4400	77.9000	77.3900	77.9000	-9.398%	777	-0.385%
2024-10-03	90.3100	90.3100	85.9800	85.9800	-5.992%	1,003	-9.746%
2024-09-30	91.4900	91.4900	91.4600	91.4600	+0.472%	10,283	-15.154%
2024-09-23	91.0300	91.0300	91.0300	91.0300	+1.994%	100	-14.753%
2024-09-16	89.2500	89.2500	89.2500	89.2500	-1.338%	288	-13.053%
2024-09-11	90.4600	90.4600	90.4600	90.4600	-5.633%	612	-14.216%
2024-08-30	95.8600	95.8600	95.8600	95.8600	-3.260%	110	-19.049%
2024-08-28	99.4700	99.4700	99.0900	99.0900	+2.366%	506	-21.687%
2024-08-26	96.8000	96.8000	96.8000	96.8000	+4.243%	14,657	-19.835%
2024-08-22	92.8500	92.8600	92.8500	92.8600	-2.160%	253	-16.433%
2024-08-14	94.9100	94.9100	94.9100	94.9100	-0.137%	132	-18.238%
2024-08-13	95.0400	95.0400	95.0400	95.0400	+0.860%	100	-18.350%
2024-08-09	91.6600	94.2400	91.6600	94.2300	-4.384%	300	-17.648%
2024-08-07	99.5900	99.5900	98.5501	98.5501	+0.244%	1,051	-21.258%
2024-08-06	98.3200	98.3200	97.8600	98.3100	+0.337%	500	-21.066%
2024-08-05	101.2400	101.2400	97.8000	97.9800	-6.248%	1,001	-20.800%
2024-07-31	105.7600	106.7800	104.5100	104.5100	-0.826%	102,410	-25.749%
2024-07-30	105.3800	105.3800	105.3800	105.3800	-0.359%	600	-26.362%
2024-07-29	107.8900	107.8900	105.7600	105.7600	-1.408%	130,497	-26.626%
2024-07-25	107.2700	107.2700	107.2700	107.2700	+1.639%	143	-27.659%
2024-07-23	105.5400	105.5400	105.5400	105.5400	+0.486%	200	-26.473%
2024-07-22	105.0100	105.0300	105.0100	105.0300	-1.241%	700	-26.116%
2024-07-18	106.3500	106.3500	106.3500	106.3500	+1.315%	50,100	-27.033%
2024-07-16	104.8000	105.3300	104.8000	104.9700	+1.205%	593	-26.074%
2024-07-15	100.3300	103.7200	100.3300	103.7200	+8.064%	581	-25.183%
2024-07-11	96.2700	96.2800	95.8500	95.9800	-4.459%	1,400	-19.150%
2024-07-08	100.4600	100.4600	100.4600	100.4600	+0.199%	100	-22.755%
2024-07-03	100.2600	100.2600	100.2600	100.2600	+1.581%	202	-22.601%
2024-07-02	98.7000	98.7000	98.7000	98.7000	+3.731%	241	-21.378%
2024-07-01	95.1500	95.1500	95.1500	95.1500	+4.274%	302	-18.445%
2024-06-03	91.2500	91.2500	91.2500	91.2500	+1.955%	133	-14.959%
2024-05-29	89.5000	89.5000	89.5000	89.5000	-4.706%	145	-13.296%
2024-05-22	93.9200	93.9200	93.9200	93.9200	-1.386%	798	-17.376%
2024-05-17	95.2400	95.2400	95.2400	95.2400	-1.132%	112	-18.522%
2024-05-13	95.7900	96.7100	95.6600	96.3300	-5.308%	14,088	-19.444%
2024-05-08	100.5800	101.7300	100.5800	101.7300	+1.913%	434	-23.720%
2024-05-07	99.2900	99.8200	99.2900	99.8200	+0.757%	201	-22.260%
2024-05-06	103.0000	103.2600	99.0700	99.0700	-2.749%	1,209	-21.672%
2024-05-03	101.1000	102.1700	100.3600	101.8700	+3.706%	3,862	-23.824%
2024-05-02	97.2100	98.2300	97.2100	98.2300	-0.557%	418	-21.002%
2024-05-01	94.8300	98.7800	94.8300	98.7800	+5.275%	3,054	-21.442%
2024-04-30	95.3400	96.2900	93.8100	93.8300	-0.509%	1,015	-17.297%
2024-04-29	94.3000	94.3100	94.3000	94.3100	-1.060%	272	-17.718%
2024-04-26	95.9600	95.9600	95.0200	95.3200	+2.605%	1,140	-18.590%
2024-04-25	92.9000	92.9000	92.9000	92.9000	-1.432%	194	-16.469%
2024-04-24	94.2500	94.2500	94.2500	94.2500	+0.416%	117	-17.666%
2024-04-23	92.5700	94.2400	92.5700	93.8600	+8.258%	629	-17.324%
2024-04-17	88.0900	88.0900	86.7000	86.7000	-7.874%	601	-10.496%
2024-04-09	94.1100	94.1100	94.1100	94.1100	-0.895%	104	-17.543%
2024-04-08	94.9600	94.9600	94.9600	94.9600	+3.072%	178	-18.281%
2024-04-04	92.4400	94.0500	92.1300	92.1300	-0.130%	552	-15.771%
2024-04-03	89.6500	92.2500	89.6500	92.2500	+0.820%	209	-15.881%
2024-04-02	91.3700	91.5000	91.3700	91.5000	-0.044%	10,207	-15.191%
2024-04-01	91.5400	91.5400	91.5400	91.5400	-0.142%	107	-15.228%
2024-03-28	91.1200	91.7000	91.1200	91.6700	+1.349%	26,178	-15.349%
2024-03-27	90.3500	90.4500	90.3500	90.4500	+0.926%	359	-14.207%
2024-03-26	90.1700	90.1800	89.6200	89.6200	-2.226%	863	-13.412%
2024-03-21	90.1100	91.6600	90.1000	91.6600	+5.709%	3,393	-15.339%
2024-03-20	87.2000	87.2300	86.7100	86.7100	-1.094%	935	-10.506%
2024-03-19	87.5700	87.6690	87.5700	87.6690	+5.283%	50,475	-11.485%
2024-03-18	82.9500	83.2700	82.9500	83.2700	+1.549%	249	-6.809%
2024-03-15	81.0500	82.0000	81.0500	82.0000	-5.126%	719	-5.366%
2024-03-13	85.3700	86.6600	85.3700	86.4300	+0.899%	2,107	-10.216%
2024-03-12	84.1700	85.6600	84.1700	85.6600	+2.599%	1,158	-9.409%
2024-03-08	84.3800	85.8500	82.0800	83.4900	+3.882%	3,866	-7.055%
2024-03-07	80.6800	81.1900	80.3700	80.3700	+4.255%	1,031	-3.447%
2024-03-06	78.2500	78.2500	76.7500	77.0900	+1.368%	845	+0.662%
2024-03-05	76.8400	76.8400	75.0500	76.0500	-1.846%	543	+2.038%
2024-03-04	76.3900	77.4800	76.3900	77.4800	+0.441%	602	+0.155%
2024-03-01	78.6300	78.6300	77.1400	77.1400	-3.078%	25,442	+0.596%
2024-02-29	80.7700	80.7700	79.5600	79.5900	-2.856%	413,193	-2.500%
2024-02-28	81.9000	81.9300	81.9000	81.9300	+0.924%	954	-5.285%
2024-02-27	80.1800	81.1800	80.1800	81.1800	+9.260%	1,889	-4.410%
2024-02-23	76.0900	76.0900	74.3000	74.3000	-3.769%	313	+4.441%
2024-02-21	82.6800	82.6800	74.4400	77.2100	-7.566%	2,870	+0.505%
2024-02-20	84.3400	84.3400	83.5300	83.5300	-2.951%	444	-7.099%
2024-02-16	85.5500	86.0700	85.5500	86.0700	-0.370%	793	-9.841%
2024-02-15	84.6500	86.3900	84.4700	86.3900	+2.491%	27,228	-10.175%
2024-02-14	82.6900	84.2900	82.6900	84.2900	+4.332%	770	-7.937%
2024-02-13	80.5300	80.7900	80.5300	80.7900	-2.768%	383	-3.949%
2024-02-12	78.2000	83.4500	78.2000	83.0900	+9.704%	1,734	-6.607%
2024-02-09	76.4000	76.4000	75.7400	75.7400	-0.342%	919	+2.456%
2024-02-05	76.1040	76.1040	76.0000	76.0000	-2.757%	50,189	+2.105%
2024-02-02	79.2500	79.2500	78.1550	78.1550	-1.988%	331	-0.710%
2024-02-01	77.0100	79.7400	77.0100	79.7400	+4.058%	402	-2.684%
2024-01-31	79.0100	79.0100	76.6300	76.6300	-2.587%	622	+1.266%
2024-01-30	78.6650	78.6650	78.6650	78.6650	-0.638%	271	-1.354%
2024-01-26	79.1200	79.1700	79.1200	79.1700	-5.806%	418	-1.983%
2024-01-23	84.0500	84.0500	84.0500	84.0500	+0.707%	27,519	-7.674%
2024-01-22	81.8200	83.4600	81.8200	83.4600	+9.312%	325	-7.021%
2024-01-19	76.3500	76.3500	76.3500	76.3500	-2.015%	20,371	+1.637%
2024-01-17	77.9200	77.9200	77.9200	77.9200	-1.678%	168	-0.411%
2024-01-16	79.2500	79.2500	79.2500	79.2500	+0.152%	158	-2.082%
2024-01-08	79.1300	79.1300	79.1300	79.1300	-0.189%	169	-1.934%
2024-01-04	80.0400	80.0400	79.2800	79.2800	-1.221%	232	-2.119%
2024-01-03	79.6600	80.2600	79.6600	80.2600	-0.199%	478	-3.314%
2024-01-02	80.4200	80.4200	80.4200	80.4200	-3.781%	40,163	-3.507%
2023-12-28	82.6600	83.5800	82.6600	83.5800	-0.760%	211	-7.155%
2023-12-27	78.9000	84.2200	78.9000	84.2200	+6.743%	86,130	-7.860%
2023-12-26	78.1100	78.9800	78.1100	78.9000	+0.510%	705	-1.648%
2023-12-21	78.5000	78.5000	78.5000	78.5000	+0.461%	149	-1.146%
2023-12-20	79.7900	79.7900	78.1400	78.1400	-4.573%	1,703	-0.691%
2023-12-15	81.9200	82.9400	81.2900	81.8849	+1.043%	64,009	-5.233%
2023-12-14	81.4600	83.1800	80.7800	81.0400	+2.686%	5,795	-4.245%
2023-12-13	76.4600	78.9200	76.4600	78.9200	+3.217%	1,288	-1.673%
2023-12-11	76.0800	76.4600	76.0800	76.4600	+2.769%	687	+1.491%
2023-12-08	74.4000	74.4000	74.4000	74.4000	-0.215%	249	+4.301%
2023-12-06	74.5600	74.5600	74.5600	74.5600	+0.526%	190	+4.077%
2023-12-05	73.8800	74.1700	73.8800	74.1700	-0.988%	359	+4.625%
2023-12-04	75.3100	75.5400	74.9100	74.9100	-0.053%	458	+3.591%
2023-12-01	75.4300	75.4400	74.0500	74.9500	+0.739%	26,228	+3.536%
2023-11-30	71.4800	74.4001	71.4800	74.4000	+1.362%	1,101	+4.301%
2023-11-29	73.5700	74.3300	73.4000	73.4000	+0.410%	1,014	+5.722%
2023-11-27	73.3100	73.5400	72.6300	73.1000	-1.163%	1,268	+6.156%
2023-11-24	73.6800	74.7700	72.6500	73.9600	+0.749%	1,831	+4.922%
2023-11-22	74.3500	74.3500	73.1100	73.4100	-1.490%	1,167	+5.708%
2023-11-21	75.1800	75.4000	74.5200	74.5200	-4.608%	176,313	+4.133%
2023-11-20	73.8200	78.1200	73.8200	78.1200	+5.283%	6,829	-0.666%
2023-11-17	67.4000	74.2000	67.4000	74.2000	+15.325%	6,814	+4.582%
2023-11-16	63.7100	65.0000	63.7100	64.3400	+1.036%	808	+20.609%
2023-11-15	62.0600	65.9800	62.0600	63.6800	+2.002%	274,955	+21.859%
2023-11-14	61.0800	62.4300	61.0800	62.4300	+3.773%	363	+24.299%
2023-11-13	60.1600	60.1600	60.1600	60.1600	-5.498%	20,224	+28.989%
2023-11-07	62.2900	65.1700	62.2900	63.6600	+11.469%	4,523	+21.898%
2023-10-30	57.1200	57.1200	57.1101	57.1101	-2.326%	368	+35.878%
2023-10-26	56.5900	58.4700	56.5900	58.4700	+4.560%	1,038	+32.718%
2023-10-25	55.9200	55.9200	55.9200	55.9200	-1.236%	101	+38.770%
2023-10-24	56.6200	56.6200	56.6200	56.6200	+0.248%	100	+37.054%
2023-10-19	57.4800	57.4800	56.3500	56.4800	-4.643%	346	+37.394%
2023-10-18	59.2300	59.2300	59.2300	59.2300	-1.921%	131	+31.015%
2023-10-17	60.5100	60.5100	60.3900	60.3900	+1.054%	1,006	+28.498%
2023-10-16	59.7600	59.7600	59.7600	59.7600	+3.052%	1,104	+29.853%
2023-10-13	57.9900	57.9900	57.9900	57.9900	-4.997%	1,520	+33.816%
2023-10-11	61.0400	61.0800	60.6800	61.0400	+8.074%	1,580	+27.130%
2023-10-10	56.3900	56.4800	56.3900	56.4800	+2.097%	1,304	+37.394%
2023-10-09	54.9700	55.3200	54.6000	55.3200	-2.192%	2,568	+40.275%
2023-10-06	56.5600	56.5600	56.5600	56.5600	+1.800%	1,813	+37.199%
2023-10-05	55.2400	55.5600	55.2400	55.5600	+0.817%	1,955	+39.669%
2023-10-04	55.1100	55.1100	55.1100	55.1100	-0.667%	1,008	+40.809%
2023-10-03	55.9800	55.9800	54.8500	55.4800	-4.804%	25,879	+39.870%
2023-09-29	58.2800	58.2800	58.2800	58.2800	-2.067%	150	+33.150%
2023-09-26	63.4800	63.4800	59.5100	59.5100	-7.751%	700	+30.398%
2023-09-25	62.7400	64.5100	62.7400	64.5100	+3.133%	40,483	+20.291%
2023-09-22	62.5500	62.5500	62.5500	62.5500	-0.112%	100	+24.061%
2023-09-21	63.1700	63.2400	62.6200	62.6200	-0.776%	610	+23.922%
2023-09-20	62.4300	64.4300	62.3600	63.1100	+4.816%	4,632	+22.960%
2023-09-19	60.8400	61.0900	60.2100	60.2100	+0.854%	300	+28.882%
2023-09-18	59.7000	59.7000	59.7000	59.7000	+0.607%	200	+29.983%
2023-09-15	59.3400	59.3400	59.3400	59.3400	-0.736%	105	+30.772%
2023-09-12	57.9500	60.4400	57.9500	59.7800	+11.864%	603	+29.809%
2023-09-06	58.4200	58.4201	53.4400	53.4400	-11.214%	1,556	+45.210%
2023-09-05	60.9300	60.9300	60.1900	60.1900	-3.480%	200	+28.925%
2023-08-31	62.3600	62.3600	62.3600	62.3600	+0.403%	100	+24.439%
2023-08-29	61.5000	62.1100	61.5000	62.1100	+0.550%	200	+24.940%
2023-08-25	62.8700	62.8700	61.7700	61.7700	+2.251%	300	+25.627%
2023-08-22	60.4500	60.4500	60.4100	60.4100	+0.133%	442	+28.456%
2023-08-18	60.3300	60.3300	60.3300	60.3300	-1.123%	100	+28.626%
2023-08-16	61.0150	61.0150	61.0150	61.0150	-0.057%	302	+27.182%
2023-08-11	61.1703	61.1703	61.0500	61.0500	-5.860%	444	+27.109%
2023-08-10	66.7700	66.7700	64.8500	64.8500	-2.744%	316	+19.661%
2023-08-09	67.7600	68.1100	66.6800	66.6800	+5.356%	2,841	+16.377%
2023-08-08	60.9700	64.2400	60.9700	63.2900	+11.230%	4,469	+22.610%
2023-08-07	57.2500	57.2800	56.9000	56.9000	+0.282%	410	+36.380%
2023-08-04	56.7900	56.7900	56.7400	56.7400	-0.106%	212	+36.764%
2023-08-03	56.8000	56.8000	56.8000	56.8000	+0.996%	4,101	+36.620%
2023-08-02	56.1202	56.2401	56.1202	56.2400	+6.013%	5,305	+37.980%
2023-07-31	53.0500	53.0500	53.0500	53.0500	+0.246%	101	+46.277%
2023-07-28	52.9200	52.9200	52.9200	52.9200	-1.617%	100	+46.636%
2023-07-26	53.7900	53.7900	53.7900	53.7900	-0.297%	50,260	+44.265%
2023-07-24	53.9500	53.9500	53.9500	53.9500	-0.699%	127	+43.837%
2023-07-21	54.3500	54.3500	54.3300	54.3300	-0.676%	200	+42.831%
2023-07-20	54.9400	54.9400	54.6000	54.7000	-0.219%	605	+41.865%
2023-07-19	55.0800	55.1000	54.8200	54.8200	-0.517%	715	+41.554%
2023-07-18	56.2300	56.2300	55.1050	55.1050	-4.959%	202	+40.822%
2023-07-14	57.5000	57.9800	57.5000	57.9800	+0.835%	125,200	+33.839%
2023-07-13	55.5000	57.5000	55.5000	57.5000	+0.683%	89,700	+34.957%
2023-07-12	59.0800	59.0800	56.1300	57.1100	-5.572%	612	+35.878%
2023-07-06	60.4800	60.4800	60.4800	60.4800	+3.508%	601	+28.307%
2023-06-26	58.4300	58.4300	58.4300	58.4300	+0.846%	208	+32.808%
2023-06-23	60.1700	60.1700	57.9400	57.9400	-3.930%	588	+33.932%
2023-06-22	60.3100	60.3100	60.3100	60.3100	+0.400%	300	+28.669%
2023-06-16	60.0700	60.0700	60.0700	60.0700	-0.365%	83	+29.183%
2023-06-15	60.2900	60.2900	60.2900	60.2900	-1.967%	165	+28.711%
2023-06-14	63.0000	63.0000	61.5000	61.5000	-1.710%	311	+26.179%
2023-06-13	61.3300	62.8300	61.3300	62.5700	+6.033%	743	+24.021%
2023-06-09	59.0100	59.0100	59.0100	59.0100	-0.725%	300	+31.503%
2023-06-08	59.4410	59.4410	59.4410	59.4410	+3.955%	25,002	+30.550%
2023-06-07	55.8100	57.1798	55.8100	57.1798	+11.701%	555	+35.712%
2023-05-31	51.1900	51.1900	51.1900	51.1900	-2.122%	100	+51.592%
2023-05-30	52.3000	52.3000	52.3000	52.3000	+0.038%	101	+48.375%
2023-05-25	53.1200	53.1200	52.2800	52.2800	-9.456%	10,272	+48.432%
2023-05-11	57.7400	57.7400	57.7400	57.7400	-3.767%	151	+34.396%
2023-05-10	60.8000	60.8000	60.0000	60.0000	+0.075%	805	+29.333%
2023-05-08	60.0900	60.5100	59.9000	59.9550	-3.439%	746	+29.430%
2023-05-02	62.9800	62.9800	62.0900	62.0900	-3.572%	1,033	+24.980%
2023-04-24	64.3900	64.3900	64.3900	64.3900	+1.770%	144	+20.516%
2023-04-21	62.7700	63.2700	62.7700	63.2700	+0.797%	702	+22.649%
2023-04-20	62.3400	62.7700	62.3400	62.7700	+0.674%	48,093	+23.626%
2023-04-19	62.3900	62.9200	61.9000	62.3500	-1.842%	2,256	+24.459%
2023-04-17	62.8600	63.6500	62.6600	63.5200	+1.648%	680	+22.166%
2023-04-14	62.1700	62.4900	62.1700	62.4900	+1.445%	210	+24.180%
2023-04-13	61.6100	61.6100	61.6000	61.6000	+0.049%	1,004	+25.974%
2023-04-12	59.7400	62.3200	59.7100	61.5701	+4.356%	2,074	+26.035%
2023-04-11	47.5000	59.8900	47.5000	59.0000	+29.301%	26,504	+31.525%
2023-04-04	45.6300	45.6300	45.6300	45.6300	+2.747%	237	+70.064%
2023-03-28	42.0000	44.4100	42.0000	44.4100	+13.493%	429	+74.735%
2023-03-24	39.1300	39.1300	39.1300	39.1300	+0.877%	400	+98.313%
2023-03-23	39.6400	39.6400	38.7900	38.7900	-6.259%	25,800	+100.052%
2023-03-20	41.3800	41.3800	41.3800	41.3800	-5.955%	167	+87.530%
2023-03-17	44.0000	44.0000	44.0000	44.0000	+0.571%	207	+76.364%
2023-03-15	43.7500	43.7500	43.7500	43.7500	-8.626%	25,120	+77.371%
2023-03-10	47.8800	47.8800	47.8800	47.8800	-2.564%	10,123	+62.072%
2023-03-09	49.1400	49.1400	49.1400	49.1400	-3.344%	6,000	+57.916%
2023-03-08	50.8400	50.8401	50.8400	50.8401	+3.061%	600	+52.635%
2023-03-06	49.9600	49.9600	48.5000	49.3300	-2.760%	5,850	+57.308%
2023-03-02	46.7200	51.1200	46.7200	50.7301	+10.235%	2,105	+52.966%
2023-03-01	48.9600	48.9601	46.0200	46.0200	-9.409%	3,044	+68.622%
2023-02-27	51.0000	51.2001	50.8000	50.8000	+1.600%	1,100	+52.756%
2023-02-24	50.9400	50.9400	50.0000	50.0000	-1.730%	895	+55.200%
2023-02-23	50.8800	50.8800	50.8800	50.8800	-1.643%	20,200	+52.516%
2023-02-22	48.9900	52.9800	48.9900	51.7300	+10.181%	4,766	+50.010%
2023-02-21	46.9500	46.9500	46.9500	46.9500	-1.158%	124	+65.282%
2023-02-17	47.5000	47.5000	47.5000	47.5000	+2.747%	120	+63.368%
2023-02-16	46.2300	46.2300	46.2300	46.2300	+1.038%	815	+67.856%
2023-02-15	45.3700	45.7550	45.3700	45.7550	+1.972%	320	+69.599%
2023-02-14	45.5900	45.5901	44.8700	44.8700	-1.795%	1,420	+72.944%
2023-02-13	43.5800	45.7000	43.5800	45.6900	+7.354%	647	+69.840%
2023-02-09	43.9400	43.9400	42.4300	42.5600	-2.161%	3,550	+82.331%
2023-02-08	43.5000	43.5000	43.5000	43.5000	+2.317%	101	+78.391%
2023-02-07	42.5150	42.5150	42.5150	42.5150	-6.210%	8,054	+82.524%
2023-02-06	45.3300	45.3300	45.3300	45.3300	-1.263%	10,204	+71.189%
2023-02-01	45.9800	45.9800	45.9100	45.9100	+0.438%	5,324	+69.026%
2023-01-27	45.7100	45.7100	45.7100	45.7100	+2.191%	255,622	+69.766%
2023-01-25	44.7300	44.7300	44.7300	44.7300	-2.570%	200	+73.485%
2023-01-24	45.8300	45.9100	45.8300	45.9100	+1.213%	300	+69.026%
2023-01-23	43.2400	45.3600	43.2400	45.3600	+5.981%	130,336	+71.076%
2023-01-20	40.7200	42.8000	40.4200	42.8000	+5.927%	111,620	+81.308%
2023-01-19	41.0100	41.0100	40.4050	40.4050	-1.451%	1,127	+92.055%
2023-01-18	42.0000	42.0000	41.0000	41.0000	-3.004%	761	+89.268%
2023-01-17	44.4800	44.4800	42.2700	42.2700	-5.753%	1,746	+83.582%
2023-01-13	44.8500	44.8500	44.8500	44.8500	-1.429%	232	+73.021%
2023-01-12	46.1000	46.1000	45.5000	45.5000	-1.855%	1,790	+70.549%
2023-01-09	46.3600	46.3600	46.3600	46.3600	+2.930%	341	+67.386%
2023-01-03	45.0400	45.0401	45.0400	45.0401	+1.832%	15,400	+72.291%
2022-12-30	44.4400	44.4400	44.2300	44.2300	-0.719%	1,222	+75.447%
2022-12-29	44.5500	44.5501	44.4100	44.5501	+2.027%	1,107	+74.186%
2022-12-27	43.6400	44.7450	43.6000	43.6650	-0.194%	5,439	+77.717%
2022-12-22	43.7500	43.7500	43.7500	43.7500	-3.229%	200	+77.371%
2022-12-21	45.4501	45.4501	45.2000	45.2100	0.000%	1,050	+71.643%
2022-12-20	43.8500	45.2100	43.8500	45.2100	+3.337%	2,102	+71.643%
2022-12-16	44.0400	44.0400	43.7500	43.7500	-2.583%	876	+77.371%
2022-12-15	45.1912	45.1912	44.8500	44.9100	+2.394%	600	+72.790%
2022-12-12	45.9500	45.9500	43.8600	43.8601	-4.962%	124,824	+76.926%
2022-12-09	47.2500	47.4800	46.1200	46.1500	-3.046%	116,621	+68.147%
2022-12-08	47.5000	47.6000	47.3600	47.6000	-0.021%	28,987	+63.025%
2022-12-07	47.6100	47.6100	47.6100	47.6100	-6.939%	213,263	+62.991%
2022-12-06	51.1600	51.1600	51.1600	51.1600	-1.917%	170,400	+51.681%
2022-12-05	51.4000	52.3700	51.4000	52.1600	+0.987%	89,050	+48.773%
2022-12-02	50.3100	51.6500	50.2300	51.6500	+4.343%	21,827	+50.242%
2022-12-01	49.5000	49.5000	49.4000	49.5000	+1.020%	58,001	+56.768%
2022-11-30	47.6200	49.0000	47.6200	49.0000	+0.020%	7,901	+58.367%
2022-11-28	49.0000	49.0000	48.9900	48.9900	0.000%	160,200	+58.400%

.dark-mode .F2mFvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2mFvF{ color: #333333; background-color: white; border: 2px solid #333333; }BKDTBrookdale Senior Living Inc. 7.00% Tangible Equity Unitsstock NYSE

BKDT
Brookdale Senior Living Inc. 7.00% Tangible Equity Units
stock NYSE