BrookDale Senior Living Inc (BKD)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
234.898 |
-2,24%
|
3,76
|
3,64
|
3,82
|
3,705
|
06/10/2023 |
183.787 |
0,27%
|
3,76
|
3,62
|
3,845
|
3,79
|
05/10/2023 |
251.052 |
2,16%
|
3,67
|
3,695
|
3,81
|
3,78
|
04/10/2023 |
163.476 |
0,82%
|
3,67
|
3,67
|
3,7475
|
3,70
|
03/10/2023 |
725.951 |
-3,17%
|
4,03
|
3,67
|
4,09
|
3,67
|
02/10/2023 |
430.046 |
-8,45%
|
4,03
|
3,80
|
4,09
|
3,79
|
29/09/2023 |
281.849 |
3,25%
|
4,06
|
4,04
|
4,215
|
4,13
|
28/09/2023 |
364.756 |
2,04%
|
3,89
|
3,88
|
4,03
|
4,00
|
27/09/2023 |
393.106 |
-3,92%
|
4,17
|
3,91
|
4,25
|
3,92
|
26/09/2023 |
866.449 |
-8,11%
|
4,40
|
4,055
|
4,45
|
4,08
|
25/09/2023 |
930.963 |
3,98%
|
4,315
|
4,2733
|
4,49
|
4,44
|
22/09/2023 |
284.687 |
-1,39%
|
4,315
|
4,275
|
4,40
|
4,27
|
21/09/2023 |
618.298 |
0,58%
|
4,265
|
4,27
|
4,40
|
4,325
|
20/09/2023 |
685.768 |
4,11%
|
4,25
|
4,18
|
4,49
|
4,31
|
19/09/2023 |
145.815 |
0,24%
|
4,15
|
4,0988
|
4,2184
|
4,14
|
18/09/2023 |
195.859 |
0,73%
|
4,025
|
4,055
|
4,205
|
4,13
|
15/09/2023 |
278.934 |
0,25%
|
4,025
|
4,01
|
4,15
|
4,02
|
14/09/2023 |
190.045 |
0,75%
|
4,035
|
4,005
|
4,14
|
4,01
|
13/09/2023 |
244.068 |
-2,45%
|
4,005
|
3,97
|
4,1299
|
3,98
|
12/09/2023 |
675.891 |
4,08%
|
4,005
|
3,904
|
4,22
|
4,08
|
11/09/2023 |
181.688 |
-0,76%
|
3,94
|
3,89
|
3,985
|
3,92
|
08/09/2023 |
181.052 |
0,51%
|
3,89
|
3,8801
|
4,00
|
3,95
|
07/09/2023 |
350.403 |
-1,26%
|
3,96
|
3,875
|
3,98
|
3,93
|
06/09/2023 |
347.836 |
-2,45%
|
4,24
|
3,95
|
4,08
|
3,98
|
05/09/2023 |
573.479 |
-5,12%
|
4,24
|
4,055
|
4,2529
|
4,08
|
04/09/2023 |
344.048 |
1,18%
|
4,26
|
4,255
|
4,335
|
4,30
|
01/09/2023 |
344.048 |
1,18%
|
4,26
|
4,255
|
4,335
|
4,30
|
31/08/2023 |
327.940 |
1,43%
|
4,22
|
4,215
|
4,33
|
4,25
|
30/08/2023 |
180.624 |
-1,18%
|
4,225
|
4,165
|
4,245
|
4,19
|
29/08/2023 |
240.122 |
1,68%
|
4,16
|
4,12
|
4,32
|
4,24
|
28/08/2023 |
209.093 |
-0,71%
|
4,16
|
4,12
|
4,24
|
4,17
|
25/08/2023 |
838.638 |
-2,10%
|
4,32
|
4,20
|
4,36
|
4,20
|
24/08/2023 |
509.110 |
1,30%
|
4,20
|
4,1787
|
4,34
|
4,295
|
23/08/2023 |
167.161 |
2,04%
|
4,16
|
4,155
|
4,26
|
4,245
|
22/08/2023 |
399.946 |
3,09%
|
4,05
|
4,055
|
4,21
|
4,175
|
21/08/2023 |
276.702 |
-2,64%
|
4,12
|
4,01
|
4,21
|
4,05
|
18/08/2023 |
211.435 |
0,97%
|
4,08
|
4,0699
|
4,185
|
4,16
|
17/08/2023 |
286.599 |
-1,55%
|
4,20
|
4,13
|
4,20
|
4,125
|
16/08/2023 |
342.398 |
3,19%
|
4,11
|
4,085
|
4,27
|
4,20
|
15/08/2023 |
217.200 |
-2,40%
|
4,22
|
4,06
|
4,13
|
4,07
|
14/08/2023 |
198.420 |
-0,95%
|
4,265
|
4,08
|
4,185
|
4,17
|
11/08/2023 |
253.100 |
-0,47%
|
4,265
|
4,20
|
4,305
|
4,21
|
10/08/2023 |
555.032 |
-6,00%
|
4,50
|
4,20
|
4,52
|
4,23
|
09/08/2023 |
508.127 |
-1,96%
|
4,56
|
4,5009
|
4,71
|
4,50
|
08/08/2023 |
1.700.811 |
21,11%
|
3,90
|
3,88
|
4,62
|
4,59
|
07/08/2023 |
424.390 |
0,80%
|
3,71
|
3,75
|
3,91
|
3,79
|
04/08/2023 |
406.747 |
-2,34%
|
3,88
|
3,76
|
3,90
|
3,76
|
03/08/2023 |
665.778 |
2,12%
|
3,765
|
3,75
|
3,87
|
3,86
|
02/08/2023 |
944.940 |
0,80%
|
3,695
|
3,655
|
3,835
|
3,78
|
01/08/2023 |
928.687 |
6,53%
|
3,52
|
3,47
|
3,76
|
3,75
|
31/07/2023 |
176.120 |
0,86%
|
3,50
|
3,48
|
3,54
|
3,52
|
28/07/2023 |
264.041 |
0,29%
|
3,53
|
3,435
|
3,53
|
3,49
|
27/07/2023 |
341.503 |
-1,42%
|
3,54
|
3,465
|
3,565
|
3,48
|
26/07/2023 |
973.685 |
0,86%
|
3,51
|
3,48
|
3,555
|
3,53
|
25/07/2023 |
158.223 |
-1,69%
|
3,50
|
3,48
|
3,555
|
3,50
|
24/07/2023 |
400.185 |
0,00%
|
3,56
|
3,51
|
3,63
|
3,56
|
21/07/2023 |
171.416 |
-1,11%
|
3,59
|
3,57
|
3,63
|
3,56
|
20/07/2023 |
219.933 |
-1,37%
|
3,67
|
3,592
|
3,70
|
3,60
|
19/07/2023 |
356.492 |
-0,55%
|
3,66
|
3,63
|
3,74
|
3,65
|
18/07/2023 |
309.505 |
0,55%
|
3,65
|
3,65
|
3,735
|
3,67
|
17/07/2023 |
326.796 |
-3,18%
|
3,74
|
3,65
|
3,765
|
3,65
|
14/07/2023 |
1.873.447 |
-2,08%
|
3,815
|
3,725
|
3,91
|
3,77
|
13/07/2023 |
1.842.193 |
1,58%
|
3,79
|
3,635
|
3,895
|
3,85
|
12/07/2023 |
1.175.690 |
-12,06%
|
4,38
|
3,70
|
4,37
|
3,7901
|
11/07/2023 |
595.860 |
1,41%
|
4,27
|
4,235
|
4,35
|
4,31
|
10/07/2023 |
365.480 |
0,47%
|
4,23
|
4,15
|
4,385
|
4,25
|
07/07/2023 |
402.069 |
3,68%
|
4,10
|
4,10
|
4,24
|
4,23
|
06/07/2023 |
238.024 |
-2,86%
|
4,17
|
4,005
|
4,28
|
4,08
|
05/07/2023 |
492.009 |
-1,18%
|
4,16
|
4,19
|
4,26
|
4,20
|
04/07/2023 |
106.719 |
-1,42%
|
4,16
|
4,13
|
4,26
|
4,16
|
03/07/2023 |
106.719 |
-1,42%
|
4,16
|
4,13
|
4,26
|
4,16
|
30/06/2023 |
472.053 |
0,48%
|
4,26
|
4,21
|
4,305
|
4,22
|
29/06/2023 |
322.691 |
1,21%
|
4,16
|
4,14
|
4,22
|
4,20
|
28/06/2023 |
282.479 |
0,73%
|
4,10
|
4,045
|
4,15
|
4,15
|
27/06/2023 |
290.477 |
2,74%
|
4,00
|
3,95
|
4,155
|
4,12
|
26/06/2023 |
273.098 |
2,82%
|
3,88
|
3,865
|
4,06
|
4,01
|
23/06/2023 |
902.548 |
-2,01%
|
3,90
|
3,86
|
4,0199
|
3,90
|
22/06/2023 |
244.096 |
-0,75%
|
4,01
|
3,95
|
4,035
|
3,98
|
21/06/2023 |
270.588 |
0,00%
|
3,99
|
3,92
|
4,06
|
4,01
|
20/06/2023 |
280.178 |
-1,23%
|
4,06
|
3,97
|
4,085
|
4,01
|
19/06/2023 |
322.725 |
-0,98%
|
4,17
|
4,05
|
4,2195
|
4,06
|
16/06/2023 |
322.725 |
-0,98%
|
4,17
|
4,05
|
4,2195
|
4,06
|
15/06/2023 |
323.647 |
-2,15%
|
4,13
|
4,025
|
4,1772
|
4,10
|
14/06/2023 |
360.163 |
-0,71%
|
4,29
|
4,155
|
4,335
|
4,20
|
13/06/2023 |
797.473 |
3,68%
|
4,18
|
4,115
|
4,315
|
4,23
|
12/06/2023 |
393.548 |
-0,49%
|
4,08
|
4,025
|
4,16
|
4,08
|
09/06/2023 |
498.700 |
1,49%
|
4,08
|
4,015
|
4,14
|
4,10
|
08/06/2023 |
1.635.724 |
0,75%
|
3,965
|
3,96
|
4,1796
|
4,04
|
07/06/2023 |
1.278.140 |
10,24%
|
3,75
|
3,75
|
4,04
|
4,09
|
06/06/2023 |
338.809 |
4,80%
|
3,54
|
3,52
|
3,72
|
3,71
|
05/06/2023 |
236.285 |
-1,39%
|
3,56
|
3,505
|
3,695
|
3,54
|
02/06/2023 |
390.301 |
5,90%
|
3,49
|
3,42
|
3,60
|
3,59
|
01/06/2023 |
364.041 |
-1,59%
|
3,43
|
3,39
|
3,56
|
3,395
|
31/05/2023 |
463.785 |
0,29%
|
3,42
|
3,40
|
3,475
|
3,44
|
30/05/2023 |
463.785 |
0,29%
|
3,42
|
3,40
|
3,475
|
3,44
|
29/05/2023 |
426.861 |
0,29%
|
3,42
|
3,37
|
3,47
|
3,43
|
26/05/2023 |
426.861 |
0,29%
|
3,42
|
3,37
|
3,47
|
3,43
|
25/05/2023 |
1.076.332 |
-3,66%
|
3,52
|
3,35
|
3,53
|
3,42
|
24/05/2023 |
624.802 |
-4,84%
|
3,695
|
3,46
|
3,71
|
3,54
|
23/05/2023 |
675.507 |
0,41%
|
3,68
|
3,66
|
3,865
|
3,715
|