BrookDale Senior Living Inc (BKD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
652.186 |
-0,33%
|
7,34
|
7,34
|
7,565
|
7,49
|
| 12/09/2025 |
864.018 |
0,81%
|
7,39
|
7,3398
|
7,565
|
7,51
|
| 11/09/2025 |
1.148.459 |
-2,49%
|
7,71
|
7,35
|
7,71
|
7,45
|
| 10/09/2025 |
2.517.140 |
0,26%
|
7,70
|
7,59
|
8,28
|
7,64
|
| 09/09/2025 |
802.443 |
-1,36%
|
7,89
|
7,5512
|
7,89
|
7,62
|
| 08/09/2025 |
580.122 |
0,59%
|
7,84
|
7,61
|
7,84
|
7,74
|
| 05/09/2025 |
1.081.348 |
0,52%
|
7,65
|
7,535
|
7,74
|
7,69
|
| 04/09/2025 |
1.454.661 |
0,26%
|
7,67
|
7,54
|
7,73
|
7,65
|
| 03/09/2025 |
1.799.555 |
-1,04%
|
7,61
|
7,595
|
7,695
|
7,63
|
| 02/09/2025 |
569.675 |
0,13%
|
7,57
|
7,57
|
7,765
|
7,71
|
| 29/08/2025 |
742.032 |
0,79%
|
7,65
|
7,61
|
7,73
|
7,70
|
| 28/08/2025 |
718.561 |
-2,30%
|
7,85
|
7,64
|
7,85
|
7,64
|
| 27/08/2025 |
695.965 |
1,42%
|
7,675
|
7,675
|
7,86
|
7,84
|
| 26/08/2025 |
688.018 |
1,38%
|
7,63
|
7,59
|
7,74
|
7,73
|
| 25/08/2025 |
618.160 |
-0,97%
|
7,75
|
7,595
|
7,75
|
7,63
|
| 22/08/2025 |
2.028.003 |
5,60%
|
7,32
|
7,30
|
7,74
|
7,72
|
| 21/08/2025 |
664.173 |
0,14%
|
7,275
|
7,275
|
7,46
|
7,32
|
| 20/08/2025 |
1.261.711 |
1,46%
|
7,2591
|
7,11
|
7,31
|
7,31
|
| 19/08/2025 |
985.311 |
-2,04%
|
7,36
|
7,185
|
7,425
|
7,19
|
| 18/08/2025 |
841.639 |
0,41%
|
7,27
|
7,27
|
7,465
|
7,34
|
| 15/08/2025 |
801.274 |
-0,27%
|
7,33
|
7,215
|
7,4064
|
7,31
|
| 14/08/2025 |
832.317 |
-0,81%
|
7,39
|
7,195
|
7,39
|
7,33
|
| 13/08/2025 |
1.132.518 |
2,21%
|
7,31
|
7,29
|
7,4853
|
7,39
|
| 12/08/2025 |
765.986 |
0,14%
|
7,25
|
7,025
|
7,30
|
7,23
|
| 11/08/2025 |
1.345.730 |
0,14%
|
7,31
|
7,16
|
7,32
|
7,22
|
| 08/08/2025 |
2.146.895 |
1,12%
|
7,13
|
7,00
|
7,24
|
7,21
|
| 07/08/2025 |
3.590.759 |
-8,59%
|
7,34
|
7,02
|
7,52
|
7,13
|
| 06/08/2025 |
1.095.959 |
-1,02%
|
7,88
|
7,80
|
7,96
|
7,80
|
| 05/08/2025 |
1.210.867 |
1,94%
|
7,69
|
7,69
|
7,89
|
7,88
|
| 04/08/2025 |
633.618 |
1,64%
|
7,76
|
7,535
|
7,77
|
7,73
|
| 01/08/2025 |
854.717 |
-1,81%
|
7,75
|
7,5588
|
7,79
|
7,61
|
| 31/07/2025 |
982.855 |
0,39%
|
7,72
|
7,605
|
7,85
|
7,75
|
| 30/07/2025 |
1.005.408 |
0,52%
|
7,68
|
7,625
|
7,845
|
7,72
|
| 29/07/2025 |
606.183 |
2,54%
|
7,47
|
7,41
|
7,6991
|
7,68
|
| 28/07/2025 |
698.222 |
-0,27%
|
7,49
|
7,41
|
7,575
|
7,49
|
| 25/07/2025 |
1.239.919 |
0,94%
|
7,62
|
7,395
|
7,7175
|
7,51
|
| 24/07/2025 |
786.164 |
-3,63%
|
7,64
|
7,43
|
7,73
|
7,44
|
| 23/07/2025 |
681.141 |
1,05%
|
7,74
|
7,525
|
7,85
|
7,72
|
| 22/07/2025 |
761.114 |
-1,29%
|
7,76
|
7,58
|
7,898
|
7,64
|
| 21/07/2025 |
536.285 |
0,39%
|
7,70
|
7,685
|
7,898
|
7,74
|
| 18/07/2025 |
861.334 |
0,13%
|
7,70
|
7,585
|
7,8299
|
7,71
|
| 17/07/2025 |
1.309.085 |
-0,90%
|
7,83
|
7,575
|
7,87
|
7,70
|
| 16/07/2025 |
1.380.874 |
-0,39%
|
7,97
|
7,575
|
8,00
|
7,77
|
| 15/07/2025 |
1.366.903 |
-1,89%
|
7,93
|
7,755
|
8,005
|
7,80
|
| 14/07/2025 |
1.085.021 |
0,25%
|
7,98
|
7,815
|
8,005
|
7,95
|
| 11/07/2025 |
1.720.501 |
2,46%
|
7,43
|
7,365
|
7,94
|
7,93
|
| 10/07/2025 |
2.214.366 |
4,03%
|
7,035
|
7,02
|
7,74
|
7,74
|
| 09/07/2025 |
2.321.308 |
6,59%
|
6,70
|
6,71
|
7,44
|
7,44
|
| 08/07/2025 |
1.660.009 |
4,34%
|
6,80
|
6,65
|
7,10
|
6,98
|
| 07/07/2025 |
1.449.380 |
-2,19%
|
7,02
|
6,65
|
7,02
|
6,69
|
| 04/07/2025 |
789.492 |
3,63%
|
6,875
|
6,80
|
7,13
|
6,84
|
| 03/07/2025 |
789.492 |
3,63%
|
6,76
|
6,735
|
7,13
|
6,835
|
| 02/07/2025 |
1.412.670 |
0,44%
|
6,89
|
6,735
|
6,985
|
6,88
|
| 01/07/2025 |
1.986.353 |
-1,58%
|
6,91
|
6,795
|
6,99
|
6,85
|
| 30/06/2025 |
1.282.718 |
0,87%
|
7,01
|
6,8911
|
7,01
|
6,96
|
| 27/06/2025 |
868.355 |
-1,36%
|
6,97
|
6,86
|
7,085
|
6,90
|
| 26/06/2025 |
1.002.319 |
1,30%
|
6,79
|
6,73
|
7,085
|
7,00
|
| 25/06/2025 |
744.772 |
1,17%
|
6,94
|
6,73
|
7,00
|
6,91
|
| 24/06/2025 |
1.105.071 |
-1,16%
|
6,71
|
6,69
|
6,96
|
6,83
|
| 23/06/2025 |
876.741 |
1,32%
|
6,69
|
6,69
|
6,92
|
6,91
|
| 20/06/2025 |
1.126.477 |
-0,22%
|
6,85
|
6,77
|
6,965
|
6,82
|
| 19/06/2025 |
3.223.501 |
-0,44%
|
6,785
|
6,74
|
6,95
|
6,84
|
| 18/06/2025 |
2.532.728 |
0,89%
|
6,62
|
6,5924
|
6,95
|
6,845
|
| 17/06/2025 |
1.007.103 |
0,59%
|
6,895
|
6,59
|
6,895
|
6,78
|
| 16/06/2025 |
892.420 |
-1,46%
|
6,895
|
6,68
|
6,895
|
6,74
|
| 13/06/2025 |
729.627 |
-1,30%
|
6,92
|
6,785
|
7,015
|
6,84
|
| 12/06/2025 |
956.931 |
-0,29%
|
7,10
|
6,87
|
7,18
|
6,93
|
| 11/06/2025 |
1.056.147 |
-2,11%
|
6,695
|
6,695
|
7,285
|
6,95
|
| 10/06/2025 |
2.983.200 |
8,07%
|
6,715
|
6,48
|
7,285
|
7,10
|
| 09/06/2025 |
805.562 |
-1,65%
|
6,68
|
6,48
|
6,77
|
6,57
|
| 06/06/2025 |
794.044 |
-0,30%
|
6,59
|
6,53
|
6,785
|
6,68
|
| 05/06/2025 |
787.678 |
1,21%
|
6,61
|
6,53
|
6,7675
|
6,70
|
| 04/06/2025 |
758.488 |
0,30%
|
6,59
|
6,37
|
6,72
|
6,62
|
| 03/06/2025 |
3.685.711 |
3,61%
|
6,49
|
6,265
|
6,645
|
6,60
|
| 02/06/2025 |
1.005.226 |
-2,15%
|
6,51
|
6,265
|
6,54
|
6,37
|
| 30/05/2025 |
471.861 |
0,39%
|
6,55
|
6,35
|
6,595
|
6,51
|
| 29/05/2025 |
680.362 |
-0,31%
|
6,585
|
6,455
|
6,7385
|
6,48
|
| 28/05/2025 |
712.202 |
-1,37%
|
6,495
|
6,41
|
6,64
|
6,50
|
| 27/05/2025 |
780.499 |
2,81%
|
6,48
|
6,41
|
6,64
|
6,59
|
| 23/05/2025 |
1.028.333 |
-0,16%
|
6,51
|
6,31
|
6,74
|
6,41
|
| 22/05/2025 |
1.312.670 |
-2,13%
|
6,695
|
6,41
|
6,815
|
6,42
|
| 21/05/2025 |
1.161.460 |
-2,53%
|
6,72
|
6,535
|
6,815
|
6,56
|
| 20/05/2025 |
642.286 |
-0,30%
|
6,84
|
6,685
|
6,98
|
6,73
|
| 19/05/2025 |
582.398 |
-2,03%
|
6,85
|
6,75
|
6,90
|
6,75
|
| 16/05/2025 |
1.348.249 |
0,88%
|
6,71
|
6,595
|
6,96
|
6,89
|
| 15/05/2025 |
1.680.052 |
0,74%
|
6,90
|
6,595
|
6,94
|
6,83
|
| 14/05/2025 |
2.871.521 |
-2,02%
|
6,875
|
6,75
|
6,955
|
6,78
|
| 13/05/2025 |
1.284.151 |
1,17%
|
7,02
|
6,745
|
7,04
|
6,92
|
| 12/05/2025 |
870.130 |
0,00%
|
6,77
|
6,745
|
7,04
|
6,84
|
| 09/05/2025 |
1.268.175 |
2,70%
|
6,66
|
6,515
|
6,905
|
6,84
|
| 08/05/2025 |
1.161.229 |
0,76%
|
6,475
|
6,07
|
6,851
|
6,66
|
| 07/05/2025 |
4.662.520 |
-2,07%
|
6,59
|
6,07
|
6,80
|
6,61
|
| 06/05/2025 |
1.891.090 |
1,81%
|
6,61
|
6,45
|
6,80
|
6,75
|
| 05/05/2025 |
993.115 |
0,76%
|
6,59
|
6,57
|
6,675
|
6,63
|
| 02/05/2025 |
1.103.480 |
0,15%
|
6,47
|
6,46
|
6,675
|
6,58
|
| 01/05/2025 |
755.323 |
0,15%
|
6,485
|
6,33
|
6,625
|
6,57
|
| 30/04/2025 |
757.344 |
1,08%
|
6,37
|
6,33
|
6,6061
|
6,56
|
| 29/04/2025 |
1.228.157 |
2,20%
|
6,30
|
6,275
|
6,545
|
6,51
|
| 28/04/2025 |
1.192.923 |
1,11%
|
6,29
|
6,29
|
6,41
|
6,37
|
| 25/04/2025 |
800.448 |
0,96%
|
6,32
|
6,155
|
6,35
|
6,30
|
