BrookDale Senior Living Inc (BKD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1 320 147 |
-0,94%
|
11,19
|
11,035
|
11,24
|
11,065
|
| 23/09/2026 |
1 085 128 |
-1,93%
|
11,35
|
11,115
|
11,36
|
11,17
|
| 22/09/2026 |
2 540 603 |
0,09%
|
13,92
|
11,3509
|
13,92
|
11,39
|
| 21/09/2026 |
974 830 |
-0,61%
|
11,60
|
11,315
|
11,63
|
11,38
|
| 18/09/2026 |
2 735 406 |
-0,99%
|
11,65
|
11,42
|
11,66
|
11,45
|
| 17/09/2026 |
1 649 077 |
-0,51%
|
12,00
|
11,53
|
12,00
|
11,58
|
| 16/09/2026 |
1 296 561 |
-1,48%
|
12,1363
|
11,66
|
12,1363
|
11,67
|
| 15/09/2026 |
2 684 430 |
-0,50%
|
11,97
|
11,51
|
12,1392
|
11,85
|
| 14/09/2026 |
861 132 |
-1,94%
|
12,25
|
11,905
|
12,375
|
11,91
|
| 11/09/2026 |
1 589 837 |
-0,49%
|
12,30
|
11,975
|
12,48
|
12,14
|
| 10/09/2026 |
2 504 061 |
0,49%
|
12,7557
|
11,90
|
12,785
|
12,20
|
| 09/09/2026 |
1 058 220 |
0,41%
|
12,12
|
12,00
|
12,165
|
12,14
|
| 08/09/2026 |
1 406 149 |
2,42%
|
11,66
|
11,66
|
12,25
|
12,09
|
| 04/09/2026 |
1 472 948 |
-1,17%
|
12,04
|
11,755
|
12,14
|
11,77
|
| 03/09/2026 |
2 127 952 |
0,29%
|
11,87
|
11,76
|
12,03
|
11,94
|
| 02/09/2026 |
1 176 694 |
0,25%
|
11,96
|
11,77
|
12,065
|
11,92
|
| 01/09/2026 |
2 350 802 |
0,89%
|
11,79
|
11,79
|
12,08
|
11,90
|
| 31/08/2026 |
1 633 188 |
0,73%
|
11,83
|
11,61
|
12,005
|
11,79
|
| 28/08/2026 |
1 330 134 |
-3,10%
|
12,14
|
11,695
|
12,21
|
11,72
|
| 27/08/2026 |
1 468 996 |
-0,90%
|
12,1375
|
11,93
|
12,30
|
12,09
|
| 26/08/2026 |
1 256 021 |
-0,04%
|
12,16
|
12,035
|
12,3737
|
12,20
|
| 25/08/2026 |
2 394 563 |
0,66%
|
12,20
|
11,95
|
12,30
|
12,20
|
| 24/08/2026 |
2 285 143 |
2,67%
|
11,89
|
11,82
|
12,18
|
12,12
|
| 21/08/2026 |
2 224 943 |
-0,13%
|
11,95
|
11,63
|
12,02
|
11,80
|
| 20/08/2026 |
1 640 344 |
-2,60%
|
12,10
|
11,775
|
12,39
|
11,81
|
| 19/08/2026 |
1 595 089 |
-0,94%
|
12,35
|
12,095
|
12,465
|
12,12
|
| 18/08/2026 |
1 307 382 |
-0,08%
|
12,26
|
12,08
|
12,2845
|
12,22
|
| 17/08/2026 |
1 735 341 |
-3,24%
|
12,57
|
12,165
|
12,8185
|
12,24
|
| 14/08/2026 |
1 589 668 |
0,72%
|
12,69
|
12,45
|
12,815
|
12,64
|
| 13/08/2026 |
1 811 455 |
-3,31%
|
13,37
|
12,52
|
13,37
|
12,55
|
| 12/08/2026 |
3 099 213 |
3,59%
|
12,56
|
12,40
|
13,145
|
12,98
|
| 11/08/2026 |
6 771 232 |
-8,33%
|
13,10
|
12,525
|
14,33
|
12,55
|
| 10/08/2026 |
3 490 513 |
-3,52%
|
14,17
|
13,395
|
14,17
|
13,69
|
| 07/08/2026 |
1 414 685 |
-0,84%
|
14,47
|
14,19
|
14,51
|
14,21
|
| 06/08/2026 |
1 041 620 |
-0,29%
|
14,60
|
14,36
|
14,885
|
14,36
|
| 05/08/2026 |
1 245 897 |
1,23%
|
14,30
|
14,07
|
14,67
|
14,43
|
| 04/08/2026 |
2 276 175 |
-0,94%
|
14,41
|
13,86
|
14,41
|
14,23
|
| 03/08/2026 |
2 376 085 |
-1,58%
|
14,60
|
14,345
|
14,93
|
14,37
|
| 31/07/2026 |
1 085 177 |
-0,14%
|
14,62
|
14,42
|
14,615
|
14,60
|
| 30/07/2026 |
2 130 047 |
-1,38%
|
14,6445
|
14,41
|
14,90
|
14,62
|
| 29/07/2026 |
1 557 279 |
-3,55%
|
15,30
|
14,805
|
15,50
|
14,86
|
| 28/07/2026 |
2 089 102 |
-0,61%
|
15,6582
|
15,09
|
15,6582
|
15,37
|
| 27/07/2026 |
4 178 407 |
1,95%
|
15,50
|
15,20
|
15,655
|
15,47
|
| 24/07/2026 |
2 503 062 |
4,52%
|
14,50
|
14,50
|
15,28
|
15,15
|
| 23/07/2026 |
1 395 552 |
-0,79%
|
14,7062
|
14,37
|
14,75
|
14,50
|
| 22/07/2026 |
1 668 585 |
-3,56%
|
15,50
|
14,545
|
15,50
|
14,65
|
| 21/07/2026 |
1 601 385 |
1,64%
|
14,93
|
14,85
|
15,22
|
15,19
|
| 20/07/2026 |
1 625 725 |
-0,50%
|
15,2275
|
14,80
|
15,30
|
14,93
|
| 17/07/2026 |
1 921 831 |
-1,83%
|
15,62
|
14,955
|
15,7757
|
15,01
|
| 16/07/2026 |
4 722 316 |
6,56%
|
14,369
|
14,23
|
15,33
|
15,28
|
| 15/07/2026 |
1 953 829 |
0,92%
|
14,34
|
13,98
|
14,6195
|
14,32
|
| 14/07/2026 |
2 529 492 |
-1,49%
|
14,44
|
13,87
|
14,44
|
14,19
|
| 13/07/2026 |
1 943 405 |
-0,04%
|
14,35
|
14,335
|
15,12
|
14,40
|
| 10/07/2026 |
6 187 661 |
-5,69%
|
14,49
|
13,82
|
14,49
|
14,41
|
| 09/07/2026 |
1 208 247 |
1,79%
|
15,0021
|
14,935
|
15,38
|
15,28
|
| 08/07/2026 |
2 389 385 |
-2,63%
|
15,40
|
14,715
|
15,55
|
15,01
|
| 07/07/2026 |
1 524 562 |
-1,06%
|
15,60
|
15,32
|
15,83
|
15,42
|
| 06/07/2026 |
1 455 549 |
-1,89%
|
16,00
|
15,335
|
16,00
|
15,57
|
| 02/07/2026 |
772 107 |
0,38%
|
15,81
|
15,65
|
16,145
|
15,87
|
| 01/07/2026 |
1 140 673 |
-1,87%
|
16,09
|
15,635
|
16,20
|
15,82
|
| 30/06/2026 |
1 376 771 |
1,45%
|
15,95
|
15,705
|
16,305
|
16,09
|
| 29/06/2026 |
2 097 028 |
1,01%
|
15,7805
|
15,48
|
16,00
|
15,86
|
| 26/06/2026 |
2 524 887 |
1,62%
|
15,455
|
15,28
|
15,825
|
15,71
|
| 25/06/2026 |
473 955 |
2,96%
|
14,75
|
14,70
|
15,41
|
15,41
|
| 24/06/2026 |
3 188 856 |
6,14%
|
13,96
|
13,89
|
15,045
|
14,69
|
| 23/06/2026 |
1 378 047 |
-1,14%
|
13,85
|
13,74
|
14,15
|
13,84
|
| 18/06/2026 |
1 158 754 |
0,37%
|
13,77
|
13,455
|
13,99
|
13,99
|
| 17/06/2026 |
1 374 184 |
-0,91%
|
13,79
|
13,55
|
13,955
|
13,62
|
| 16/06/2026 |
2 131 675 |
1,54%
|
13,58
|
13,58
|
14,04
|
13,75
|
| 15/06/2026 |
1 880 103 |
1,45%
|
13,76
|
13,46
|
14,30
|
13,61
|
| 12/06/2026 |
1 634 387 |
3,79%
|
13,00
|
12,83
|
13,43
|
13,43
|
| 11/06/2026 |
1 404 729 |
-1,03%
|
13,18
|
12,935
|
13,33
|
12,94
|
| 10/06/2026 |
2 183 678 |
1,98%
|
12,87
|
12,70
|
13,21
|
13,10
|
| 09/06/2026 |
2 881 677 |
8,13%
|
11,93
|
11,93
|
13,025
|
12,86
|
| 08/06/2026 |
2 523 065 |
-3,89%
|
12,5999
|
11,74
|
12,5999
|
11,87
|
| 05/06/2026 |
1 529 379 |
3,70%
|
11,80
|
11,80
|
12,51
|
12,34
|
| 04/06/2026 |
2 925 826 |
-3,06%
|
12,31
|
11,705
|
12,47
|
11,89
|
| 03/06/2026 |
1 333 377 |
1,87%
|
12,05
|
12,045
|
12,285
|
12,25
|
| 02/06/2026 |
2 353 372 |
-1,23%
|
12,20
|
11,895
|
12,4582
|
12,05
|
| 01/06/2026 |
3 013 305 |
-5,28%
|
12,83
|
12,175
|
12,83
|
12,19
|
| 29/05/2026 |
970 874 |
-1,07%
|
12,84
|
12,84
|
13,15
|
12,87
|
| 28/05/2026 |
1 214 980 |
-3,48%
|
13,50
|
13,00
|
13,52
|
13,03
|
| 27/05/2026 |
831 309 |
0,15%
|
13,605
|
13,35
|
13,605
|
13,50
|
| 26/05/2026 |
1 001 341 |
1,35%
|
13,28
|
13,28
|
13,525
|
13,48
|
| 22/05/2026 |
755 177 |
-0,60%
|
13,40
|
13,19
|
13,56
|
13,30
|
| 21/05/2026 |
1 039 880 |
0,30%
|
13,27
|
13,05
|
13,435
|
13,38
|
| 20/05/2026 |
1 161 151 |
0,68%
|
13,22
|
13,22
|
13,51
|
13,34
|
| 19/05/2026 |
1 138 797 |
-0,38%
|
13,23
|
13,09
|
13,54
|
13,25
|
| 18/05/2026 |
1 532 085 |
1,84%
|
12,81
|
12,81
|
13,40
|
13,28
|
| 15/05/2026 |
1 100 838 |
-1,69%
|
13,17
|
12,85
|
13,235
|
13,04
|
| 14/05/2026 |
1 413 072 |
2,72%
|
12,70
|
12,70
|
13,33
|
13,21
|
| 13/05/2026 |
1 582 174 |
-0,92%
|
13,10
|
12,60
|
13,10
|
12,86
|
| 12/05/2026 |
1 092 312 |
1,48%
|
12,70
|
12,70
|
13,175
|
12,98
|
| 11/05/2026 |
2 176 417 |
-1,31%
|
13,07
|
12,64
|
13,29
|
12,81
|
| 08/05/2026 |
2 319 259 |
-4,43%
|
13,60
|
12,895
|
14,025
|
12,98
|
| 07/05/2026 |
4 744 790 |
-4,48%
|
14,05
|
12,6627
|
14,05
|
13,56
|
| 06/05/2026 |
1 619 171 |
1,25%
|
14,20
|
14,00
|
14,395
|
14,18
|
| 05/05/2026 |
749 663 |
0,07%
|
14,05
|
13,91
|
14,20
|
14,03
|
| 04/05/2026 |
1 096 937 |
-2,10%
|
14,35
|
13,855
|
14,39
|
14,02
|
| 01/05/2026 |
987 036 |
-0,28%
|
14,36
|
14,27
|
14,555
|
14,32
|
