Brookdale Senior Living Stock Price History

NYSE: BKDHealth CareHospital/Nursing ManagementUSD

10.12-0.77 (-7.07%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BKD price history at a glance

The price history for Brookdale Senior Living (BKD) on this page begins on November 21, 2005, when the stock closed at $25.65; it most recently closed at $10.12 on October 5, 2026. The highest price in this record is $54.25, reached on June 5, 2006; the latest close is 81.3% below that peak. Across the 20 complete calendar years in the table, BKD finished higher in 10 and lower in 10. Its best year was 2009 (+201.7%) and its worst was 2008 (-77.2%).

Over roughly 21 years the share price changed -60.5%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, BKD has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2005: $54.25
Date of high: Jun 5, 2006
Low since 2005: $1.47
Date of low: Mar 16, 2020
52-week high: $17.09
52-week low: $8.02
IPO year: 2005
Last close: $10.12

BKD returns

1 week

-6.81%

1 month

-16.64%

3 months

-29.77%

6 months

-25.31%

Year to date

-6.21%

1 year

+13.96%

3 years

+158.82%

5 years

+53.33%

BKD price return, excluding dividends.

BKD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	11.01	10.12	17.09	9.74	-6.64%
2025	4.89	10.84	11.38	4.45	+111.31%
2024	5.58	5.13	8.12	4.89	-11.86%
2023	2.88	5.82	6.11	2.27	+113.19%
2022	5.25	2.73	7.61	2.61	-47.09%
2021	4.36	5.16	8.95	4.15	+16.48%
2020	7.17	4.43	8.57	1.47	-38.98%
2019	7.83	7.26	8.80	5.97	+5.52%
2018	9.68	6.88	10.39	6.08	-29.07%
2017	12.68	9.70	16.31	8.78	-21.90%
2016	17.17	12.42	19.71	10.65	-32.72%
2015	36.42	18.46	39.89	16.58	-49.70%
2014	27.42	36.70	37.03	26.11	+30.93%
2013	26.05	28.03	30.65	24.42	+10.53%
2012	15.71	25.36	26.11	14.99	+45.83%
2011	21.88	17.39	28.30	10.98	-18.78%
2010	18.77	21.41	22.21	12.66	+17.70%
2009	6.41	18.19	20.69	2.50	+201.66%
2008	25.28	6.03	27.35	3.03	-77.16%
2007	46.80	26.40	49.94	26.34	-45.00%
2006	29.41	48.00	54.25	29.30	+61.02%
2005*	25.65	29.81	31.73	23.00	+16.22%

* Partial year: the record begins after the start of 2005; return measured from the first available close.

2026 return is year to date.

BKD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.35	10.45	9.74	10.12	-7.07%	18.83M
Oct 8, 2026	10.73	10.99	10.71	10.89	+1.11%	5.06M
Oct 7, 2026	10.96	11.07	10.77	10.77	-1.19%	6.60M
Oct 6, 2026	10.58	11.06	10.56	10.90	+3.51%	4.57M
Oct 5, 2026	11.02	11.10	10.53	10.53	-3.04%	4.40M
Oct 2, 2026	10.91	11.05	10.74	10.86	+0.18%	6.95M
Oct 1, 2026	10.89	10.97	10.57	10.84	+0.09%	6.02M
Sep 30, 2026	11.10	11.11	10.76	10.83	-1.37%	6.76M
Sep 29, 2026	10.99	11.13	10.79	10.98	-0.54%	4.48M
Sep 28, 2026	11.01	11.16	10.92	11.04	-0.63%	3.79M
Sep 25, 2026	11.12	11.16	10.87	11.11	+0.36%	3.29M
Sep 24, 2026	11.17	11.24	11.04	11.07	-0.90%	2.97M
Sep 23, 2026	11.36	11.36	11.11	11.17	-1.93%	2.51M
Sep 22, 2026	11.43	11.57	11.35	11.39	+0.09%	4.39M
Sep 21, 2026	11.46	11.56	11.32	11.38	-0.61%	3.01M
Sep 18, 2026	11.55	11.66	11.42	11.45	-1.12%	7.42M
Sep 17, 2026	11.70	11.76	11.53	11.58	-0.77%	4.24M
Sep 16, 2026	11.82	12.04	11.66	11.67	-1.52%	3.34M
Sep 15, 2026	12.04	12.04	11.51	11.85	-0.50%	6.04M
Sep 14, 2026	12.20	12.38	11.91	11.91	-1.89%	2.52M
Sep 11, 2026	12.31	12.48	11.98	12.14	-0.49%	5.58M
Sep 10, 2026	12.40	12.79	12.12	12.20	+0.49%	5.57M
Sep 9, 2026	12.13	12.23	12.00	12.14	+0.41%	2.47M
Sep 8, 2026	11.74	12.26	11.70	12.09	+2.72%	4.27M
Sep 4, 2026	11.85	12.14	11.75	11.77	-1.42%	3.22M
Sep 3, 2026	11.98	12.02	11.75	11.94	+0.17%	4.44M
Sep 2, 2026	11.89	12.07	11.77	11.92	+0.17%	3.52M
Sep 1, 2026	11.85	12.08	11.81	11.90	+0.93%	6.90M
Aug 31, 2026	11.59	12.01	11.59	11.79	+0.60%	4.68M
Aug 28, 2026	12.15	12.21	11.70	11.72	-3.06%	5.45M
Aug 27, 2026	12.13	12.29	11.93	12.09	-0.90%	3.37M
Aug 26, 2026	12.24	12.37	12.04	12.20	0.00%	2.90M
Aug 25, 2026	12.18	12.31	11.97	12.20	+0.66%	5.18M
Aug 24, 2026	11.94	12.18	11.80	12.12	+2.71%	4.57M
Aug 21, 2026	11.75	11.91	11.63	11.80	-0.08%	5.86M
Aug 20, 2026	12.15	12.39	11.78	11.81	-2.56%	3.89M
Aug 19, 2026	12.40	12.50	12.09	12.12	-0.82%	3.46M
Aug 18, 2026	12.31	12.44	12.08	12.22	-0.08%	3.61M
Aug 17, 2026	12.47	12.61	12.17	12.23	-3.24%	3.92M
Aug 14, 2026	12.51	12.82	12.46	12.64	+0.72%	3.58M
Aug 13, 2026	13.19	13.32	12.52	12.55	-3.31%	5.47M
Aug 12, 2026	12.70	13.15	12.40	12.98	+3.43%	7.59M
Aug 11, 2026	14.02	14.33	12.53	12.55	-8.33%	16.71M
Aug 10, 2026	14.11	14.15	13.40	13.69	-3.73%	8.43M
Aug 7, 2026	14.32	14.51	14.19	14.22	-0.97%	4.05M
Aug 6, 2026	14.65	14.89	14.35	14.36	-0.49%	2.77M
Aug 5, 2026	14.13	14.68	14.07	14.43	+1.41%	3.19M
Aug 4, 2026	14.26	14.38	13.85	14.23	-0.97%	5.60M
Aug 3, 2026	14.61	14.93	14.35	14.37	-1.58%	5.55M
Jul 31, 2026	14.69	14.74	14.28	14.60	-0.14%	3.69M
Jul 30, 2026	14.85	14.87	14.41	14.62	-1.62%	5.38M
Jul 29, 2026	15.23	15.38	14.81	14.86	-3.32%	3.72M
Jul 28, 2026	15.65	15.65	15.09	15.37	-0.65%	4.63M
Jul 27, 2026	15.20	15.66	15.18	15.47	+2.11%	7.92M
Jul 24, 2026	14.69	15.28	14.59	15.15	+4.48%	4.99M
Jul 23, 2026	14.50	14.76	14.37	14.50	-1.02%	3.67M
Jul 22, 2026	15.26	15.26	14.55	14.65	-3.55%	3.89M
Jul 21, 2026	14.93	15.22	14.85	15.19	+1.74%	3.73M
Jul 20, 2026	14.96	15.19	14.80	14.93	-0.53%	4.05M
Jul 17, 2026	15.61	15.78	14.96	15.01	-1.77%	5.03M
Jul 16, 2026	14.23	15.33	14.23	15.28	+6.70%	8.06M
Jul 15, 2026	13.98	14.62	13.98	14.32	+0.92%	5.05M
Jul 14, 2026	14.17	14.26	13.87	14.19	-1.46%	5.25M
Jul 13, 2026	14.61	15.12	14.34	14.40	-0.07%	4.74M
Jul 10, 2026	14.42	14.50	13.82	14.41	-5.69%	12.46M
Jul 9, 2026	15.03	15.38	14.94	15.28	+1.80%	3.05M
Jul 8, 2026	15.33	15.56	14.72	15.01	-2.66%	5.83M
Jul 7, 2026	15.62	15.84	15.32	15.42	-0.96%	3.44M
Jul 6, 2026	15.85	15.94	15.34	15.57	-1.89%	4.58M
Jul 2, 2026	15.84	16.15	15.65	15.87	+0.32%	1.91M
Jul 1, 2026	16.07	16.16	15.64	15.82	-1.68%	3.19M
Jun 30, 2026	15.86	16.31	15.71	16.09	+1.45%	4.09M
Jun 29, 2026	15.71	16.00	15.48	15.86	+0.95%	4.99M
Jun 26, 2026	15.49	15.83	15.28	15.71	+1.95%	17.18M
Jun 25, 2026	14.82	15.44	14.70	15.41	+4.90%	6.56M
Jun 24, 2026	13.98	15.05	13.89	14.69	+6.14%	6.85M
Jun 23, 2026	13.94	14.15	13.74	13.84	-1.07%	3.24M
Jun 22, 2026	13.60	14.00	13.55	13.99	+2.49%	2.95M
Jun 18, 2026	13.81	14.05	13.45	13.65	+0.22%	3.54M
Jun 17, 2026	13.70	13.96	13.56	13.62	-0.95%	3.72M
Jun 16, 2026	13.73	14.04	13.62	13.75	+1.03%	6.14M
Jun 15, 2026	13.89	14.30	13.46	13.61	+1.34%	5.10M
Jun 12, 2026	12.98	13.43	12.83	13.43	+3.79%	3.42M
Jun 11, 2026	13.22	13.32	12.94	12.94	-1.22%	3.41M
Jun 10, 2026	12.98	13.21	12.86	13.10	+1.87%	4.98M
Jun 9, 2026	12.20	13.03	12.13	12.86	+8.34%	6.49M
Jun 8, 2026	12.39	12.39	11.74	11.87	-3.81%	5.09M
Jun 5, 2026	12.07	12.51	12.07	12.34	+3.78%	4.30M
Jun 4, 2026	12.37	12.47	11.71	11.89	-2.94%	6.33M
Jun 3, 2026	12.08	12.29	12.04	12.25	+1.66%	3.80M
Jun 2, 2026	12.22	12.42	11.90	12.05	-1.15%	5.08M
Jun 1, 2026	12.69	12.76	12.17	12.19	-5.28%	6.13M
May 29, 2026	12.98	13.15	12.86	12.87	-1.23%	2.83M
May 28, 2026	13.45	13.51	13.00	13.03	-3.48%	2.98M
May 27, 2026	13.50	13.61	13.35	13.50	+0.15%	2.13M
May 26, 2026	13.33	13.53	13.30	13.48	+1.35%	2.38M
May 22, 2026	13.44	13.56	13.19	13.30	-0.60%	2.16M
May 21, 2026	13.21	13.44	13.05	13.38	+0.30%	2.80M
May 20, 2026	13.33	13.51	13.22	13.34	+0.68%	3.31M
May 19, 2026	13.37	13.54	13.09	13.25	-0.23%	3.08M
May 18, 2026	12.98	13.40	12.98	13.28	+1.84%	4.00M
May 15, 2026	13.17	13.24	12.85	13.04	-1.29%	4.58M
May 14, 2026	12.92	13.33	12.92	13.21	+2.72%	3.67M
May 13, 2026	12.96	13.09	12.60	12.86	-0.92%	3.39M
May 12, 2026	12.92	13.18	12.83	12.98	+1.33%	2.69M
May 11, 2026	13.04	13.29	12.64	12.81	-1.31%	4.74M
May 8, 2026	13.76	14.03	12.90	12.98	-4.28%	5.12M
May 7, 2026	13.23	13.79	12.66	13.56	-4.37%	9.85M
May 6, 2026	14.10	14.40	14.00	14.18	+1.07%	3.59M
May 5, 2026	14.10	14.11	13.91	14.03	+0.07%	1.75M
May 4, 2026	14.18	14.27	13.86	14.02	-2.09%	2.76M
May 1, 2026	14.39	14.56	14.27	14.32	-0.28%	2.58M
Apr 30, 2026	14.08	14.40	13.96	14.36	+1.92%	3.54M
Apr 29, 2026	14.07	14.19	13.97	14.09	-0.35%	2.38M
Apr 28, 2026	13.95	14.20	13.91	14.14	+1.36%	2.52M
Apr 27, 2026	13.84	14.05	13.84	13.95	+0.50%	2.06M
Apr 24, 2026	13.64	13.94	13.52	13.88	+1.76%	2.14M
Apr 23, 2026	13.47	13.65	13.35	13.64	+1.64%	2.13M
Apr 22, 2026	13.21	13.45	13.15	13.42	+2.29%	3.60M
Apr 21, 2026	13.66	13.69	13.08	13.12	-3.10%	2.64M
Apr 20, 2026	13.68	13.70	13.36	13.54	-1.46%	3.42M
Apr 17, 2026	14.16	14.28	13.73	13.74	-2.76%	3.32M
Apr 16, 2026	13.98	14.16	13.98	14.13	+0.43%	2.90M
Apr 15, 2026	13.87	14.08	13.81	14.07	+1.08%	2.50M
Apr 14, 2026	13.58	14.01	13.55	13.92	+2.35%	2.94M
Apr 13, 2026	13.51	13.74	13.37	13.60	+0.37%	2.04M
Apr 10, 2026	13.73	13.76	13.35	13.55	-1.60%	3.15M
Apr 9, 2026	14.15	14.31	13.53	13.77	-2.48%	4.39M
Apr 8, 2026	14.17	14.26	13.98	14.12	+2.69%	2.57M
Apr 7, 2026	13.86	13.95	13.63	13.75	-1.01%	2.73M
Apr 6, 2026	13.78	14.09	13.66	13.89	-0.43%	1.90M
Apr 2, 2026	13.56	13.99	13.55	13.95	+0.65%	3.08M
Apr 1, 2026	13.84	14.14	13.69	13.86	+1.32%	3.37M
Mar 31, 2026	13.53	13.80	13.30	13.68	+2.09%	9.84M
Mar 30, 2026	13.94	13.95	13.33	13.40	-3.04%	4.12M
Mar 27, 2026	13.76	14.00	13.60	13.82	+0.66%	2.54M
Mar 26, 2026	13.70	14.11	13.64	13.73	-0.65%	2.36M
Mar 25, 2026	14.07	14.12	13.77	13.82	-0.93%	2.54M
Mar 24, 2026	13.84	14.11	13.68	13.95	+0.43%	2.74M
Mar 23, 2026	13.88	14.17	13.67	13.89	+1.09%	2.66M
Mar 20, 2026	14.12	14.23	13.68	13.74	-2.83%	5.85M
Mar 19, 2026	14.13	14.37	13.86	14.14	-1.26%	3.06M
Mar 18, 2026	14.51	14.57	14.24	14.32	-1.58%	2.85M
Mar 17, 2026	14.27	14.59	14.17	14.55	+2.61%	2.92M
Mar 16, 2026	14.20	14.49	14.10	14.18	+1.72%	2.25M
Mar 13, 2026	13.98	14.17	13.82	13.94	+0.29%	3.22M
Mar 12, 2026	14.18	14.52	13.90	13.90	-4.07%	5.31M
Mar 11, 2026	14.20	14.56	14.12	14.49	+1.19%	3.73M
Mar 10, 2026	14.88	14.88	14.29	14.32	-0.90%	4.65M
Mar 9, 2026	14.78	14.84	13.80	14.45	-2.96%	5.62M
Mar 6, 2026	14.36	14.90	14.23	14.89	+1.09%	3.36M
Mar 5, 2026	14.91	14.98	14.48	14.73	-2.26%	5.57M
Mar 4, 2026	14.91	15.17	14.68	15.07	+0.53%	3.61M
Mar 3, 2026	14.85	15.19	14.66	14.99	-0.93%	3.69M
Mar 2, 2026	15.29	15.34	15.00	15.13	-1.11%	4.29M
Feb 27, 2026	15.06	15.53	15.04	15.30	+0.86%	5.35M
Feb 26, 2026	15.19	15.24	14.86	15.17	+0.33%	3.63M
Feb 25, 2026	15.49	15.50	15.06	15.12	-1.56%	2.41M
Feb 24, 2026	15.30	15.48	15.09	15.36	-0.52%	3.56M
Feb 23, 2026	15.07	15.70	15.01	15.44	+3.62%	4.60M
Feb 20, 2026	14.74	15.09	14.53	14.90	-0.33%	6.67M
Feb 19, 2026	15.43	15.91	14.80	14.95	-9.72%	12.23M
Feb 18, 2026	16.50	16.78	16.36	16.56	-0.48%	7.40M
Feb 17, 2026	16.50	17.09	16.40	16.64	+0.79%	8.13M
Feb 13, 2026	16.27	16.57	16.08	16.51	+1.23%	6.76M
Feb 12, 2026	16.90	17.00	16.27	16.31	-2.74%	6.28M
Feb 11, 2026	16.49	16.87	16.21	16.77	+2.95%	7.00M
Feb 10, 2026	16.23	16.38	16.14	16.29	+0.06%	3.22M
Feb 9, 2026	16.10	16.49	16.04	16.28	+0.99%	6.06M
Feb 6, 2026	15.74	16.24	15.41	16.12	+4.27%	9.34M
Feb 5, 2026	14.98	15.55	14.90	15.46	+3.76%	5.25M
Feb 4, 2026	16.00	16.00	14.86	14.90	-5.93%	8.63M
Feb 3, 2026	15.75	15.98	15.50	15.84	+1.21%	6.47M
Feb 2, 2026	15.06	16.37	14.95	15.65	+4.33%	9.10M
Jan 30, 2026	14.47	15.06	14.38	15.00	+3.45%	7.81M
Jan 29, 2026	13.66	14.63	13.31	14.50	+10.60%	8.96M
Jan 28, 2026	12.81	13.21	12.81	13.11	+1.47%	5.42M
Jan 27, 2026	12.87	13.13	12.76	12.92	+1.02%	6.00M
Jan 26, 2026	12.88	13.19	12.72	12.79	-1.24%	3.78M
Jan 23, 2026	12.62	13.09	12.59	12.95	+1.65%	8.82M
Jan 22, 2026	12.67	12.78	12.51	12.74	+1.51%	4.84M
Jan 21, 2026	12.23	12.60	12.09	12.55	+3.72%	6.19M
Jan 20, 2026	12.16	12.20	12.00	12.10	-0.82%	3.78M
Jan 16, 2026	11.46	12.31	11.31	12.20	+8.44%	8.10M
Jan 15, 2026	11.25	11.47	11.09	11.25	+0.99%	4.78M
Jan 14, 2026	11.21	11.28	10.83	11.14	-0.54%	4.67M
Jan 13, 2026	11.12	11.22	10.84	11.20	+1.27%	4.92M
Jan 12, 2026	11.05	11.22	10.94	11.06	+0.45%	4.16M
Jan 9, 2026	11.03	11.26	10.98	11.01	-1.70%	2.23M
Jan 8, 2026	11.25	11.27	11.09	11.20	-0.44%	3.15M
Jan 7, 2026	11.36	11.50	11.22	11.25	-0.53%	5.16M
Jan 6, 2026	11.37	11.64	11.12	11.31	+4.34%	7.31M
Jan 5, 2026	10.90	10.93	10.59	10.84	0.00%	2.19M
Jan 2, 2026	10.72	11.00	10.58	10.84	+0.46%	2.32M
Dec 31, 2025	10.77	10.80	10.64	10.79	+0.28%	2.27M
Dec 30, 2025	10.86	10.87	10.70	10.76	-0.65%	1.89M
Dec 29, 2025	10.88	10.89	10.75	10.83	-0.55%	1.18M
Dec 26, 2025	10.94	11.03	10.79	10.89	0.00%	1.78M
Dec 24, 2025	11.01	11.04	10.81	10.89	-0.91%	1.17M
Dec 23, 2025	10.73	11.17	10.72	10.99	+2.14%	2.80M
Dec 22, 2025	10.74	10.97	10.73	10.76	-0.28%	3.59M
Dec 19, 2025	10.68	10.81	10.63	10.79	+1.12%	3.22M
Dec 18, 2025	10.71	10.78	10.57	10.67	+1.14%	3.11M
Dec 17, 2025	10.48	10.63	10.43	10.55	+0.57%	4.09M
Dec 16, 2025	10.37	10.59	10.31	10.49	+1.84%	3.44M
Dec 15, 2025	10.29	10.43	10.22	10.30	+0.29%	2.33M
Dec 12, 2025	10.27	10.39	10.23	10.27	+0.29%	2.16M
Dec 11, 2025	10.48	10.56	10.11	10.24	-2.10%	4.30M
Dec 10, 2025	10.62	10.69	10.45	10.46	-1.13%	2.19M
Dec 9, 2025	10.78	10.89	10.54	10.58	-1.03%	2.41M
Dec 8, 2025	10.80	11.00	10.67	10.69	-0.83%	3.56M
Dec 5, 2025	10.64	10.80	10.56	10.78	+1.32%	3.23M
Dec 4, 2025	10.59	10.72	10.53	10.64	+0.28%	2.99M
Dec 3, 2025	10.96	10.99	10.48	10.61	-3.46%	4.01M
Dec 2, 2025	11.20	11.20	10.93	10.99	-0.81%	1.85M
Dec 1, 2025	11.08	11.19	11.01	11.08	-0.45%	2.67M
Nov 28, 2025	11.19	11.24	11.00	11.13	+0.09%	1.22M
Nov 26, 2025	11.24	11.33	11.10	11.12	-1.16%	1.89M
Nov 25, 2025	11.34	11.38	11.11	11.25	0.00%	7.49M
Nov 24, 2025	10.80	11.32	10.70	11.25	+4.17%	6.67M
Nov 21, 2025	10.54	10.86	10.43	10.80	+3.05%	8.00M
Nov 20, 2025	10.65	10.76	10.44	10.48	-0.10%	2.92M
Nov 19, 2025	10.59	10.61	10.37	10.49	-0.76%	2.81M
Nov 18, 2025	10.50	10.71	10.40	10.57	+0.76%	5.18M
Nov 17, 2025	10.75	11.00	10.37	10.49	+0.58%	3.23M
Nov 14, 2025	10.33	10.48	10.19	10.43	+0.87%	2.84M
Nov 13, 2025	10.48	10.51	10.18	10.34	-1.62%	3.51M
Nov 12, 2025	10.25	10.58	10.11	10.51	+2.94%	4.14M
Nov 11, 2025	9.89	10.24	9.87	10.21	+3.03%	4.11M
Nov 10, 2025	9.61	10.23	9.46	9.91	+5.09%	10.50M
Nov 7, 2025	8.85	9.56	8.02	9.43	+3.51%	5.46M
Nov 6, 2025	9.15	9.27	9.07	9.11	-1.73%	2.44M
Nov 5, 2025	9.24	9.28	9.07	9.27	+1.09%	2.47M
Nov 4, 2025	9.04	9.36	9.04	9.17	0.00%	4.63M
Nov 3, 2025	9.22	9.24	9.06	9.17	-1.08%	2.47M
Oct 31, 2025	9.23	9.38	9.18	9.27	+0.22%	3.91M
Oct 30, 2025	8.95	9.28	8.95	9.25	+3.35%	4.03M
Oct 29, 2025	8.80	9.18	8.80	8.95	+1.36%	4.03M
Oct 28, 2025	8.81	8.84	8.63	8.83	+0.91%	1.80M
Oct 27, 2025	8.80	8.93	8.74	8.75	-0.91%	1.91M
Oct 24, 2025	8.81	8.93	8.74	8.83	+1.26%	1.97M
Oct 23, 2025	8.62	8.77	8.60	8.72	+0.23%	1.23M
Oct 22, 2025	8.69	8.73	8.56	8.70	+1.05%	2.05M
Oct 21, 2025	8.80	8.80	8.56	8.61	-1.82%	1.34M
Oct 20, 2025	8.68	8.80	8.62	8.77	+1.04%	1.30M
Oct 17, 2025	8.65	8.76	8.59	8.68	+0.23%	2.19M
Oct 16, 2025	8.81	8.85	8.56	8.66	-1.70%	1.95M
Oct 15, 2025	8.75	8.82	8.63	8.81	+0.80%	1.52M
Oct 14, 2025	8.71	8.91	8.63	8.74	+0.23%	2.69M
Oct 13, 2025	8.59	8.78	8.59	8.72	+1.51%	1.96M
Oct 10, 2025	8.90	8.90	8.59	8.59	-3.27%	2.97M
Oct 9, 2025	8.33	9.09	8.23	8.88	—	8.21M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKD chart for longer ranges.