BKD (Brookdale Senior Living Inc.) historical data
STOCKListed1-minute bars
| Symbol | BKD |
|---|---|
| Name | Brookdale Senior Living Inc. |
| Exchange | NYSE |
| Sector | Healthcare |
| Industry | Medical - Care Facilities |
| IPO date | 2005-11-22 |
| History | 2005-11-23 to 2026-10-09 (about 21 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
BKD last closed at $10.12 on 2026-10-09, +14.0% over the past year and +49.9% over five years. Its deepest fall from a prior high in this history was -96.3%, reached on 2020-03-18.
| Last close | $10.12 (2026-10-09) |
|---|---|
| 1-year change | +14.0% |
| 5-year change | +49.9% |
| Annualized since 2005-11-23 | -3.7% |
| 52-week range | $8.59 – $16.77 |
| Deepest drawdown | -96.3% (2020-03-18) |
| Avg. daily dollar volume (3 months) | $64.2m |
| Daily bars in history | 5,251 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 292 |
|---|---|
| Shares held | 271,314,210 ($4.4bn reported value) |
| Quarter flows | 52 new, 109 added, 95 trimmed, 43 exited; +15,681,212 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("BKD") on the look-back bundles. Top holders of BKD · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("BKD").history(start="2005-11-23", interval="1d")
df.tail()