BrookDale Senior Living Inc (BKD)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
1.095.223 |
-3,38%
|
5,83
|
5,70
|
5,97
|
5,71
|
27/02/2024 |
567.089 |
4,23%
|
5,765
|
5,70
|
5,92
|
5,91
|
26/02/2024 |
656.640 |
7,39%
|
5,29
|
5,29
|
5,68
|
5,67
|
23/02/2024 |
908.583 |
-1,31%
|
5,36
|
5,28
|
5,46
|
5,28
|
22/02/2024 |
779.076 |
-2,73%
|
5,60
|
5,325
|
5,58
|
5,35
|
21/02/2024 |
2.191.882 |
-10,71%
|
6,035
|
5,27
|
6,03
|
5,50
|
20/02/2024 |
700.302 |
-0,16%
|
6,21
|
6,035
|
6,205
|
6,16
|
19/02/2024 |
634.756 |
-1,91%
|
6,21
|
6,12
|
6,3098
|
6,17
|
16/02/2024 |
634.756 |
-1,91%
|
6,21
|
6,12
|
6,3098
|
6,17
|
15/02/2024 |
1.330.697 |
1,62%
|
5,71
|
6,099
|
6,30
|
6,29
|
14/02/2024 |
944.100 |
6,91%
|
5,71
|
5,905
|
6,195
|
6,19
|
13/02/2024 |
741.827 |
-3,18%
|
5,57
|
5,63
|
5,90
|
5,79
|
12/02/2024 |
1.195.503 |
10,16%
|
5,50
|
5,505
|
6,04
|
6,07
|
09/02/2024 |
581.722 |
0,73%
|
5,50
|
5,36
|
5,52
|
5,51
|
08/02/2024 |
263.039 |
-0,55%
|
5,50
|
5,435
|
5,54
|
5,47
|
07/02/2024 |
311.156 |
0,18%
|
5,39
|
5,415
|
5,515
|
5,50
|
06/02/2024 |
363.858 |
1,11%
|
5,47
|
5,36
|
5,52
|
5,49
|
05/02/2024 |
1.007.943 |
-3,55%
|
5,47
|
5,375
|
5,545
|
5,43
|
02/02/2024 |
321.935 |
-1,05%
|
5,56
|
5,51
|
5,63
|
5,63
|
01/02/2024 |
532.876 |
4,21%
|
5,48
|
5,4297
|
5,70
|
5,70
|
31/01/2024 |
680.679 |
-1,97%
|
5,55
|
5,46
|
5,76
|
5,47
|
30/01/2024 |
260.411 |
-2,62%
|
5,65
|
5,58
|
5,735
|
5,58
|
29/01/2024 |
282.986 |
0,88%
|
5,685
|
5,64
|
5,74
|
5,73
|
26/01/2024 |
240.527 |
-0,87%
|
5,79
|
5,64
|
5,7801
|
5,68
|
25/01/2024 |
504.340 |
-0,69%
|
5,88
|
5,63
|
5,885
|
5,73
|
24/01/2024 |
507.045 |
-4,31%
|
6,11
|
5,725
|
6,15
|
5,77
|
23/01/2024 |
2.142.420 |
-0,66%
|
6,14
|
5,985
|
6,1499
|
6,03
|
22/01/2024 |
1.120.389 |
4,84%
|
5,89
|
5,845
|
6,09
|
6,07
|
19/01/2024 |
738.455 |
6,43%
|
5,43
|
5,405
|
5,785
|
5,79
|
18/01/2024 |
298.404 |
-1,63%
|
5,55
|
5,415
|
5,635
|
5,44
|
17/01/2024 |
275.854 |
-3,15%
|
5,595
|
5,44
|
5,65
|
5,53
|
16/01/2024 |
332.059 |
-0,70%
|
5,67
|
5,6253
|
5,835
|
5,71
|
15/01/2024 |
281.631 |
2,13%
|
5,78
|
5,665
|
5,785
|
5,75
|
12/01/2024 |
281.631 |
2,13%
|
5,78
|
5,665
|
5,785
|
5,75
|
11/01/2024 |
296.458 |
-0,18%
|
5,61
|
5,585
|
5,725
|
5,63
|
10/01/2024 |
247.466 |
1,53%
|
5,53
|
5,50
|
5,64
|
5,635
|
09/01/2024 |
241.366 |
-1,77%
|
5,545
|
5,495
|
5,615
|
5,55
|
08/01/2024 |
544.395 |
1,25%
|
5,59
|
5,545
|
5,695
|
5,65
|
05/01/2024 |
486.712 |
-0,54%
|
5,53
|
5,544
|
5,645
|
5,58
|
04/01/2024 |
363.080 |
-1,49%
|
5,66
|
5,61
|
5,77
|
5,615
|
03/01/2024 |
1.695.966 |
-0,18%
|
5,66
|
5,66
|
5,88
|
5,71
|
02/01/2024 |
2.224.040 |
-1,72%
|
5,82
|
5,56
|
5,81
|
5,72
|
29/12/2023 |
574.548 |
-2,68%
|
5,97
|
5,82
|
6,005
|
5,82
|
28/12/2023 |
619.959 |
-1,16%
|
6,00
|
5,94
|
6,05
|
5,98
|
27/12/2023 |
1.764.296 |
5,59%
|
5,66
|
5,845
|
6,11
|
6,05
|
26/12/2023 |
487.302 |
1,24%
|
5,66
|
5,63
|
5,75
|
5,73
|
22/12/2023 |
340.897 |
2,17%
|
5,58
|
5,57
|
5,7175
|
5,66
|
21/12/2023 |
292.178 |
0,73%
|
5,67
|
5,5302
|
5,725
|
5,54
|
20/12/2023 |
367.918 |
-4,01%
|
5,67
|
5,505
|
5,725
|
5,50
|
19/12/2023 |
909.909 |
0,35%
|
5,76
|
5,67
|
5,83
|
5,73
|
18/12/2023 |
961.043 |
-0,87%
|
5,76
|
5,45
|
6,07
|
5,72
|
15/12/2023 |
2.713.436 |
-1,20%
|
5,76
|
5,77
|
6,07
|
5,77
|
14/12/2023 |
2.370.832 |
1,92%
|
5,76
|
5,7225
|
6,01
|
5,84
|
13/12/2023 |
724.475 |
4,75%
|
5,475
|
5,44
|
5,745
|
5,73
|
12/12/2023 |
547.879 |
0,00%
|
5,47
|
5,405
|
5,53
|
5,47
|
11/12/2023 |
697.376 |
2,82%
|
5,40
|
5,33
|
5,47
|
5,47
|
08/12/2023 |
617.260 |
4,78%
|
5,14
|
5,185
|
5,38
|
5,48
|
07/12/2023 |
372.498 |
0,77%
|
5,34
|
5,1101
|
5,2395
|
5,23
|
06/12/2023 |
258.940 |
-1,52%
|
5,34
|
5,18
|
5,38
|
5,19
|
05/12/2023 |
313.931 |
-1,50%
|
5,29
|
5,2112
|
5,33
|
5,27
|
04/12/2023 |
540.612 |
0,00%
|
5,25
|
5,30
|
5,44
|
5,35
|
01/12/2023 |
700.317 |
0,94%
|
5,25
|
5,195
|
5,39
|
5,35
|
30/11/2023 |
1.263.923 |
0,95%
|
5,25
|
5,19
|
5,34
|
5,30
|
29/11/2023 |
1.304.651 |
0,58%
|
5,25
|
5,17
|
5,32
|
5,25
|
28/11/2023 |
480.600 |
0,00%
|
5,235
|
5,115
|
5,25
|
5,22
|
27/11/2023 |
653.824 |
-0,76%
|
5,16
|
5,09
|
5,25
|
5,22
|
24/11/2023 |
225.509 |
-3,06%
|
5,24
|
5,20
|
5,32
|
5,07
|
23/11/2023 |
1.189.931 |
-2,42%
|
5,45
|
5,18
|
5,46
|
5,2012
|
22/11/2023 |
612.411 |
-1,88%
|
5,45
|
5,18
|
5,46
|
5,23
|
21/11/2023 |
3.172.877 |
-3,79%
|
5,48
|
5,28
|
5,54
|
5,33
|
20/11/2023 |
1.840.813 |
5,52%
|
5,36
|
5,24
|
5,58
|
5,54
|
17/11/2023 |
5.736.245 |
16,15%
|
4,70
|
4,69
|
5,30
|
5,25
|
16/11/2023 |
1.500.523 |
0,89%
|
4,48
|
4,425
|
4,58
|
4,52
|
15/11/2023 |
4.603.512 |
1,82%
|
4,41
|
4,385
|
4,64
|
4,48
|
14/11/2023 |
1.136.138 |
7,58%
|
4,25
|
4,21
|
4,40
|
4,40
|
13/11/2023 |
598.968 |
-2,15%
|
4,13
|
4,045
|
4,19
|
4,09
|
10/11/2023 |
340.569 |
-0,48%
|
4,36
|
4,09
|
4,218
|
4,18
|
09/11/2023 |
387.309 |
-3,45%
|
4,42
|
4,14
|
4,395
|
4,20
|
08/11/2023 |
1.451.740 |
-1,36%
|
4,12
|
4,29
|
4,45
|
4,35
|
07/11/2023 |
1.010.033 |
7,04%
|
4,12
|
4,12
|
4,525
|
4,41
|
06/11/2023 |
320.642 |
-0,48%
|
4,15
|
4,02
|
4,15
|
4,12
|
03/11/2023 |
764.638 |
0,00%
|
4,15
|
4,055
|
4,225
|
4,14
|
02/11/2023 |
530.149 |
5,61%
|
4,01
|
3,99
|
4,145
|
4,14
|
01/11/2023 |
374.411 |
0,26%
|
3,85
|
3,84
|
3,955
|
3,92
|
31/10/2023 |
424.373 |
2,09%
|
3,92
|
3,66
|
3,95
|
3,91
|
30/10/2023 |
248.193 |
-2,55%
|
4,00
|
3,79
|
4,01
|
3,83
|
27/10/2023 |
194.509 |
-0,75%
|
3,97
|
3,89
|
3,995
|
3,95
|
26/10/2023 |
500.034 |
4,46%
|
3,82
|
3,78
|
4,02
|
3,98
|
25/10/2023 |
776.823 |
-0,52%
|
3,78
|
3,74
|
3,855
|
3,81
|
24/10/2023 |
212.877 |
3,24%
|
3,72
|
3,69
|
3,875
|
3,83
|
23/10/2023 |
205.452 |
-1,85%
|
3,72
|
3,69
|
3,79
|
3,71
|
20/10/2023 |
229.040 |
-0,53%
|
3,94
|
3,755
|
3,85
|
3,78
|
19/10/2023 |
265.519 |
-4,40%
|
3,94
|
3,78
|
3,94
|
3,805
|
18/10/2023 |
293.189 |
-2,45%
|
4,02
|
3,84
|
4,165
|
3,98
|
17/10/2023 |
1.133.382 |
0,25%
|
4,04
|
4,04
|
4,165
|
4,08
|
16/10/2023 |
282.129 |
4,09%
|
3,975
|
3,925
|
4,1099
|
4,07
|
13/10/2023 |
175.327 |
-1,51%
|
3,96
|
3,90
|
3,985
|
3,91
|
12/10/2023 |
229.793 |
-5,92%
|
4,185
|
3,96
|
4,22
|
3,97
|
11/10/2023 |
263.311 |
2,18%
|
3,83
|
4,05
|
4,22
|
4,22
|
10/10/2023 |
920.373 |
11,62%
|
3,76
|
3,76
|
4,14
|
4,13
|