TipRanks
Brookdale Senior Living (DE:B7S)
FRANKFURT:B7S
Germany Market
B7S
Brookdale Senior Living
RESEARCH TOOLSreports

Brookdale Senior Living (B7S) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
8.65
9.15
8.65
9.00
9.00
+2.86%
0
0.00
Oct 28, 2026
8.35
8.75
8.35
8.75
8.75
+6.06%
0
0.00
Oct 27, 2026
8.35
8.55
8.25
8.25
8.25
-2.94%
0
0.00
Oct 26, 2026
8.65
8.95
8.50
8.50
8.50
-4.49%
0
0.00
Oct 23, 2026
8.75
8.90
8.75
8.90
8.90
-1.11%
0
0.00
Oct 22, 2026
8.75
9.00
8.75
9.00
9.00
+1.12%
0
0.00
Oct 21, 2026
8.75
8.90
8.75
8.90
8.90
+0.56%
0
0.00
Oct 20, 2026
8.55
8.95
8.55
8.85
8.85
+1.72%
0
0.00
Oct 19, 2026
8.65
8.90
8.65
8.70
8.70
-1.14%
0
0.00
Oct 16, 2026
8.75
8.85
8.75
8.80
8.80
-0.56%
0
0.00
Oct 15, 2026
8.65
8.90
8.65
8.85
8.85
-0.56%
0
0.00
Oct 14, 2026
8.35
9.00
8.35
8.90
8.90
0.00%
0
0.00
Oct 13, 2026
8.85
9.05
8.85
8.90
8.90
-1.66%
0
0.00
Oct 12, 2026
8.70
9.05
8.70
9.05
9.05
0.00%
0
0.00
Oct 09, 2026
8.75
9.15
8.75
9.05
9.05
-6.22%
0
0.00
Oct 08, 2026
9.40
9.65
9.40
9.65
9.65
+1.58%
0
0.00
Oct 07, 2026
9.55
9.60
9.50
9.50
9.50
-0.52%
0
0.00
Oct 06, 2026
9.25
9.65
9.25
9.55
9.55
+2.69%
0
0.00
Oct 05, 2026
9.55
9.65
9.30
9.30
9.30
-2.11%
0
0.00
Oct 02, 2026
9.45
9.65
9.45
9.50
9.50
-0.52%
0
0.00
Oct 01, 2026
9.40
9.55
9.35
9.55
9.55
+1.60%
0
0.00
Sep 30, 2026
9.50
9.55
9.40
9.40
9.40
-1.57%
0
0.00
Sep 29, 2026
9.55
9.55
9.45
9.55
9.55
0.00%
0
0.00
Sep 28, 2026
9.60
9.65
9.50
9.55
9.55
-1.04%
0
0.00
Sep 25, 2026
9.55
9.65
9.45
9.65
9.65
+0.52%
0
0.00
Sep 24, 2026
9.65
9.70
9.60
9.60
9.60
-1.03%
0
0.00
Sep 23, 2026
9.80
9.80
9.65
9.70
9.70
-1.52%
0
0.00
Sep 22, 2026
9.75
9.95
9.75
9.85
9.85
+0.51%
0
0.00
Sep 21, 2026
9.80
9.85
9.75
9.80
9.80
-0.51%
0
0.00
Sep 18, 2026
9.90
9.95
9.85
9.85
9.85
-1.50%
0
0.00
Sep 17, 2026
10.00
10.00
10.00
10.00
10.00
-0.99%
0
0.00
Sep 16, 2026
10.10
10.30
10.10
10.10
10.10
0.00%
0
0.00
Sep 15, 2026
10.20
10.40
10.00
10.10
10.10
-0.98%
115
2.35
Sep 14, 2026
10.40
10.40
10.20
10.20
10.20
-1.92%
0
0.00
Sep 11, 2026
10.40
10.40
10.40
10.40
10.40
+0.97%
398
9.00
Sep 10, 2026
10.30
10.70
10.10
10.30
10.30
0.00%
0
0.00
Sep 09, 2026
10.10
11.00
10.10
10.30
10.30
+0.98%
50
1.00
Sep 08, 2026
9.85
10.30
9.85
10.20
10.20
+4.08%
0
0.00
Sep 07, 2026
9.80
9.80
9.80
9.80
9.80
-2.00%
0
0.00
Sep 04, 2026
10.00
10.10
10.00
10.00
10.00
-0.99%
0
0.00
Sep 03, 2026
10.00
10.10
10.00
10.10
10.10
-0.98%
0
0.00
Sep 02, 2026
10.00
10.20
10.00
10.20
10.20
+0.99%
50
1.01
Sep 01, 2026
9.90
10.20
9.90
10.10
10.10
+1.00%
0
0.00
Aug 31, 2026
9.85
10.10
9.85
10.00
10.00
0.00%
0
0.00
Aug 28, 2026
10.10
10.30
10.00
10.00
10.00
-1.96%
0
0.00
Aug 27, 2026
10.20
10.20
10.10
10.20
10.20
-1.92%
0
0.00
Aug 26, 2026
10.20
10.40
10.20
10.40
10.40
+0.97%
0
0.00
Aug 25, 2026
10.10
10.30
10.10
10.30
10.30
0.00%
0
0.00
Aug 24, 2026
9.85
10.30
9.85
10.30
10.30
+3.00%
0
0.00
Aug 21, 2026
9.85
10.00
9.10
10.00
10.00
0.00%
0
0.00
Rows:
50