EODData

MEMBERSHIP REGISTER LOG IN

FRA, B7S: Brookdale Senior Living Inc

07 Oct 2025
LAST:

6.900

CHANGE:
 0.10		OPEN:
6.750		HIGH:
6.900		ASK:
0.000		VOLUME:
0
CHG(%):
1.47		PREV:
6.800		LOW:
6.750		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Oct 256.7506.9006.7506.9000
06 Oct 256.7507.0006.7506.80054
02 Oct 257.1507.1507.0007.10013
01 Oct 257.0507.3507.0507.3000
30 Sep 256.9506.9506.9506.9500
29 Sep 257.0507.2007.0507.20013
26 Sep 257.1007.1007.1007.100805
25 Sep 257.1507.1507.1507.150805
24 Sep 257.0007.0007.0007.000805
23 Sep 256.9506.9506.9506.950805

COMPANY PROFILE

Name:Brookdale Senior Living Inc
About:Brookdale Senior Living Inc. owns, manages, and operates senior living communities in the United States. It operates in three segments: Independent Living, Assisted Living and Memory Care, and Continuing Care Retirement Communities (CCRCs). The Independent Living segment owns or leases communities comprising independent and assisted living units in a single community that are primarily designed for middle to upper income seniors. The Assisted Living and Memory Care segment owns or leases communities consisting of freestanding, multi-story communities and freestanding, single-story communities, which offer housing and 24-hour assistance with activities of daily living for the Company's residents. This segment operates memory care communities for residents with Alzheimer's and other dementias. The CCRCs segment owns or leases communities that provides various living arrangements, such as independent and assisted living, memory care, and skilled nursing; and services to accommodate various levels of physical ability and healthcare needs. It manages communities on behalf of others. The company was incorporated in 2005 and is headquartered in Brentwood, Tennessee.
Sector:Healthcare
Address:105 Westwood Place, Brentwood, TN, United States, 37027
Website:https://www.brookdale.com
ISIN:US1124631045
LEI:LH7MQB13NWY7CJ9VC445

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7.01
MA10:7.05
MA20:6.75
MA50:6.55
MA100:6.26
MA200:5.70
STO9:18.18
STO14:57.14
RSI14:61.70
WPR14:-40.00
MTM14:0.60
ROC14:0.10
ATR:0.19
Week High:7.35
Week Low:6.75
Month High:7.35
Month Low:6.30
Year High:7.35
Year Low:4.28
Volatility:15.25