BrookDale Senior Living Inc (BKD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
1.087.581 |
0,48%
|
5,98
|
5,82
|
6,35
|
6,24
|
| 23/04/2025 |
1.486.480 |
5,61%
|
5,89
|
5,81
|
6,25
|
6,21
|
| 22/04/2025 |
958.811 |
0,17%
|
6,115
|
5,40
|
6,27
|
5,88
|
| 21/04/2025 |
1.427.011 |
-5,93%
|
6,21
|
5,79
|
6,2981
|
5,87
|
| 17/04/2025 |
1.444.281 |
-1,11%
|
6,26
|
6,17
|
6,615
|
6,24
|
| 16/04/2025 |
1.793.415 |
1,61%
|
6,305
|
5,84
|
6,615
|
6,31
|
| 15/04/2025 |
1.626.869 |
-0,48%
|
5,795
|
6,16
|
6,325
|
6,21
|
| 14/04/2025 |
2.327.589 |
8,52%
|
5,795
|
5,74
|
6,325
|
6,24
|
| 11/04/2025 |
1.060.211 |
-1,37%
|
5,76
|
5,605
|
5,856
|
5,75
|
| 10/04/2025 |
1.312.202 |
-1,02%
|
5,76
|
5,645
|
6,00
|
5,83
|
| 09/04/2025 |
2.748.929 |
15,11%
|
5,04
|
4,99
|
5,949
|
5,89
|
| 08/04/2025 |
1.125.558 |
-8,59%
|
5,77
|
5,08
|
5,80
|
5,13
|
| 07/04/2025 |
1.585.166 |
-3,79%
|
5,44
|
5,2424
|
5,845
|
5,59
|
| 04/04/2025 |
2.961.201 |
-7,19%
|
6,145
|
5,79
|
6,225
|
5,81
|
| 03/04/2025 |
2.425.910 |
3,89%
|
5,88
|
5,875
|
6,275
|
6,26
|
| 02/04/2025 |
1.640.489 |
-1,15%
|
6,02
|
5,985
|
6,155
|
6,04
|
| 01/04/2025 |
2.764.765 |
-2,40%
|
6,22
|
5,975
|
6,25
|
6,11
|
| 31/03/2025 |
1.678.610 |
1,79%
|
5,99
|
6,115
|
6,38
|
6,26
|
| 28/03/2025 |
1.396.651 |
4,06%
|
5,99
|
5,935
|
6,18
|
6,15
|
| 27/03/2025 |
14.791.573 |
0,34%
|
5,81
|
5,75
|
5,955
|
5,91
|
| 26/03/2025 |
475.832 |
-0,34%
|
5,93
|
5,88
|
6,01
|
5,89
|
| 25/03/2025 |
661.622 |
-1,83%
|
6,03
|
5,89
|
6,115
|
5,91
|
| 24/03/2025 |
619.745 |
0,00%
|
6,05
|
5,945
|
6,075
|
6,02
|
| 21/03/2025 |
700.783 |
-2,11%
|
6,11
|
6,00
|
6,22
|
6,02
|
| 20/03/2025 |
710.320 |
0,66%
|
6,08
|
6,05
|
6,18
|
6,15
|
| 19/03/2025 |
536.117 |
0,16%
|
6,07
|
6,065
|
6,14
|
6,11
|
| 18/03/2025 |
846.078 |
-1,06%
|
6,10
|
6,05
|
6,145
|
6,10
|
| 17/03/2025 |
1.083.056 |
1,15%
|
6,12
|
5,995
|
6,18
|
6,15
|
| 14/03/2025 |
1.124.761 |
4,83%
|
5,85
|
5,75
|
6,11
|
6,08
|
| 13/03/2025 |
1.003.779 |
1,93%
|
5,73
|
5,625
|
5,80
|
5,80
|
| 12/03/2025 |
752.702 |
1,07%
|
5,72
|
5,51
|
5,82
|
5,69
|
| 11/03/2025 |
991.897 |
2,55%
|
5,48
|
5,43
|
5,69
|
5,63
|
| 10/03/2025 |
756.596 |
-4,26%
|
5,62
|
5,43
|
5,72
|
5,49
|
| 07/03/2025 |
465.147 |
-1,03%
|
5,81
|
5,68
|
5,905
|
5,75
|
| 06/03/2025 |
2.600.146 |
-3,17%
|
5,94
|
5,715
|
5,985
|
5,81
|
| 05/03/2025 |
1.881.333 |
7,14%
|
5,56
|
5,53
|
6,06
|
6,00
|
| 04/03/2025 |
817.405 |
-0,71%
|
5,56
|
5,44
|
5,655
|
5,60
|
| 03/03/2025 |
1.321.808 |
-1,05%
|
5,70
|
5,64
|
5,885
|
5,64
|
| 28/02/2025 |
879.728 |
-2,73%
|
5,81
|
5,60
|
5,81
|
5,70
|
| 27/02/2025 |
1.475.489 |
0,69%
|
5,77
|
5,74
|
6,075
|
5,86
|
| 26/02/2025 |
2.778.098 |
-1,19%
|
5,92
|
5,76
|
5,99
|
5,82
|
| 25/02/2025 |
1.311.392 |
4,43%
|
5,70
|
5,56
|
5,91
|
5,89
|
| 24/02/2025 |
755.967 |
4,54%
|
5,415
|
5,41
|
5,675
|
5,64
|
