BrookDale Senior Living Inc (BKD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.381.725 |
0,28%
|
10,61
|
10,53
|
10,715
|
10,64
|
| 03/12/2025 |
1.877.502 |
-3,46%
|
11,03
|
10,481
|
11,05
|
10,61
|
| 02/12/2025 |
822.157 |
-0,81%
|
11,10
|
10,93
|
11,20
|
10,99
|
| 01/12/2025 |
1.317.169 |
-0,36%
|
11,05
|
11,005
|
11,185
|
11,08
|
| 28/11/2025 |
576.022 |
0,09%
|
11,20
|
11,00
|
11,33
|
11,13
|
| 26/11/2025 |
817.927 |
-1,16%
|
11,24
|
11,10
|
11,33
|
11,12
|
| 25/11/2025 |
3.990.772 |
0,00%
|
11,34
|
11,11
|
11,375
|
11,25
|
| 24/11/2025 |
2.751.428 |
4,17%
|
10,91
|
10,70
|
11,315
|
11,25
|
| 21/11/2025 |
5.072.220 |
3,04%
|
10,65
|
10,43
|
10,855
|
10,80
|
| 20/11/2025 |
1.246.041 |
-0,10%
|
10,50
|
10,435
|
10,76
|
10,48
|
| 19/11/2025 |
1.255.534 |
-0,76%
|
10,76
|
10,37
|
10,76
|
10,49
|
| 18/11/2025 |
1.546.075 |
0,72%
|
10,51
|
10,40
|
10,71
|
10,57
|
| 17/11/2025 |
1.527.773 |
0,53%
|
10,30
|
10,30
|
11,00
|
10,49
|
| 14/11/2025 |
1.188.112 |
0,87%
|
10,18
|
10,18
|
10,475
|
10,43
|
| 13/11/2025 |
1.318.642 |
-1,62%
|
10,40
|
10,18
|
10,82
|
10,34
|
| 12/11/2025 |
1.657.697 |
2,94%
|
10,38
|
10,11
|
10,58
|
10,51
|
| 11/11/2025 |
1.279.923 |
3,03%
|
10,06
|
9,87
|
10,24
|
10,21
|
| 10/11/2025 |
3.079.861 |
5,09%
|
9,57
|
9,475
|
10,23
|
9,91
|
| 07/11/2025 |
3.183.937 |
3,24%
|
9,31
|
8,075
|
9,555
|
9,43
|
| 06/11/2025 |
993.261 |
-1,67%
|
9,14
|
8,915
|
9,27
|
9,11
|
| 05/11/2025 |
1.039.037 |
0,93%
|
9,25
|
9,075
|
9,38
|
9,27
|
| 04/11/2025 |
2.394.395 |
0,06%
|
9,28
|
9,04
|
9,355
|
9,17
|
| 03/11/2025 |
1.044.411 |
-1,08%
|
9,07
|
9,055
|
9,30
|
9,17
|
| 31/10/2025 |
1.600.346 |
0,22%
|
9,15
|
9,15
|
9,375
|
9,27
|
| 30/10/2025 |
1.750.577 |
3,46%
|
8,99
|
8,95
|
9,275
|
9,25
|
| 29/10/2025 |
1.807.703 |
1,36%
|
8,86
|
8,80
|
9,175
|
8,95
|
| 28/10/2025 |
558.678 |
0,91%
|
8,71
|
8,63
|
8,92
|
8,83
|
| 27/10/2025 |
581.623 |
-0,91%
|
8,83
|
8,74
|
8,93
|
8,75
|
| 24/10/2025 |
722.321 |
1,26%
|
8,90
|
8,63
|
8,93
|
8,83
|
| 23/10/2025 |
391.825 |
0,23%
|
8,60
|
8,60
|
8,77
|
8,72
|
| 22/10/2025 |
696.435 |
1,05%
|
8,61
|
8,56
|
8,7258
|
8,70
|
| 21/10/2025 |
414.732 |
-1,82%
|
8,80
|
8,555
|
8,80
|
8,61
|
| 20/10/2025 |
575.907 |
1,04%
|
8,68
|
8,62
|
8,80
|
8,77
|
| 17/10/2025 |
866.184 |
0,23%
|
8,64
|
8,585
|
8,76
|
8,68
|
| 16/10/2025 |
779.875 |
-1,70%
|
8,87
|
8,565
|
8,87
|
8,66
|
| 15/10/2025 |
586.114 |
0,92%
|
8,75
|
8,63
|
8,82
|
8,81
|
| 14/10/2025 |
1.200.406 |
0,33%
|
8,72
|
8,63
|
8,91
|
8,74
|
| 13/10/2025 |
825.222 |
1,51%
|
8,80
|
8,59
|
8,80
|
8,72
|
| 10/10/2025 |
1.321.863 |
-3,15%
|
9,06
|
8,59
|
9,06
|
8,59
|
| 09/10/2025 |
3.889.095 |
9,36%
|
8,20
|
8,20
|
9,085
|
8,88
|
| 08/10/2025 |
943.248 |
0,37%
|
8,12
|
8,00
|
8,22
|
8,12
|
| 07/10/2025 |
2.042.709 |
0,87%
|
8,08
|
8,005
|
8,2365
|
8,09
|
| 06/10/2025 |
1.161.375 |
-0,50%
|
8,23
|
7,97
|
8,40
|
8,02
|
| 03/10/2025 |
1.693.874 |
-4,28%
|
8,6139
|
7,965
|
8,6139
|
8,06
|
| 02/10/2025 |
1.643.629 |
-1,64%
|
8,60
|
8,17
|
8,60
|
8,42
|
| 01/10/2025 |
1.114.526 |
1,06%
|
8,21
|
8,20
|
8,66
|
8,56
|
| 30/09/2025 |
986.503 |
2,85%
|
8,25
|
8,22
|
8,48
|
8,47
|
| 29/09/2025 |
1.101.288 |
-1,20%
|
8,28
|
8,1982
|
8,31
|
8,24
|
| 26/09/2025 |
834.409 |
-0,42%
|
8,36
|
8,29
|
8,46
|
8,34
|
| 25/09/2025 |
889.756 |
-1,59%
|
8,50
|
8,35
|
8,54
|
8,36
|
| 24/09/2025 |
1.372.487 |
1,86%
|
8,3568
|
8,2945
|
8,55
|
8,50
|
| 23/09/2025 |
2.417.759 |
0,85%
|
8,39
|
8,24
|
8,445
|
8,35
|
| 22/09/2025 |
1.989.943 |
4,61%
|
7,90
|
7,835
|
8,28
|
8,28
|
| 19/09/2025 |
996.577 |
-1,44%
|
8,03
|
7,85
|
8,08
|
7,91
|
| 18/09/2025 |
1.124.187 |
6,51%
|
7,45
|
7,45
|
8,02
|
8,01
|
| 17/09/2025 |
1.251.757 |
2,17%
|
7,35
|
7,29
|
7,625
|
7,53
|
| 16/09/2025 |
741.125 |
-1,77%
|
7,43
|
7,35
|
7,48
|
7,36
|
| 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
|
