BrookDale Senior Living Inc (BKD)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
1.114.100 |
-2,55%
|
2,75
|
2,69
|
2,77
|
2,68
|
29/12/2022 |
830.367 |
1,10%
|
2,71
|
2,69
|
2,79
|
2,75
|
28/12/2022 |
998.900 |
-0,37%
|
2,745
|
2,67
|
2,74
|
2,72
|
27/12/2022 |
834.629 |
0,55%
|
2,73
|
2,625
|
2,78
|
2,725
|
23/12/2022 |
63.801 |
0,00%
|
2,73
|
2,705
|
2,74
|
2,73
|
22/12/2022 |
639.933 |
-1,09%
|
2,76
|
2,62
|
2,76
|
2,73
|
21/12/2022 |
349.613 |
-0,36%
|
2,81
|
2,75
|
2,855
|
2,76
|
20/12/2022 |
1.774.304 |
3,36%
|
2,63
|
2,62
|
2,79
|
2,77
|
19/12/2022 |
439.556 |
-5,65%
|
2,78
|
2,66
|
2,78
|
2,67
|
16/12/2022 |
800.697 |
3,27%
|
2,67
|
2,6373
|
2,87
|
2,84
|
15/12/2022 |
957.855 |
-2,14%
|
2,77
|
2,725
|
2,79
|
2,75
|
14/12/2022 |
591.714 |
0,36%
|
2,79
|
2,775
|
2,875
|
2,81
|
13/12/2022 |
1.198.134 |
3,70%
|
2,79
|
2,73
|
2,875
|
2,80
|
12/12/2022 |
2.909.924 |
-4,86%
|
2,89
|
2,675
|
2,89
|
2,74
|
09/12/2022 |
2.719.394 |
-5,00%
|
2,99
|
2,85
|
2,99
|
2,85
|
08/12/2022 |
622.986 |
0,00%
|
3,005
|
2,92
|
3,02
|
3,00
|
07/12/2022 |
2.806.559 |
-2,28%
|
3,05
|
2,99
|
3,135
|
3,00
|
06/12/2022 |
9.381.954 |
-8,08%
|
3,30
|
3,005
|
3,34
|
3,07
|
05/12/2022 |
9.401.059 |
0,15%
|
3,31
|
3,30
|
3,42
|
3,34
|
02/12/2022 |
15.836.185 |
5,36%
|
3,155
|
3,155
|
3,36
|
3,34
|
01/12/2022 |
8.625.705 |
0,64%
|
3,17
|
3,05
|
3,17
|
3,17
|
30/11/2022 |
4.190.524 |
7,88%
|
2,91
|
2,85
|
3,14
|
3,15
|
29/11/2022 |
5.083.985 |
-0,34%
|
2,94
|
2,88
|
2,955
|
2,92
|
28/11/2022 |
11.857.116 |
-6,53%
|
3,22
|
2,87
|
3,13
|
2,935
|
25/11/2022 |
968.575 |
-3,13%
|
3,22
|
3,13
|
3,25
|
3,10
|
24/11/2022 |
8.082.144 |
0,32%
|
3,16
|
3,11
|
3,22
|
3,18
|
23/11/2022 |
8.082.144 |
0,32%
|
3,16
|
3,11
|
3,22
|
3,18
|
22/11/2022 |
3.504.534 |
-0,63%
|
3,16
|
3,16
|
3,265
|
3,17
|
21/11/2022 |
8.454.195 |
1,59%
|
3,13
|
3,04
|
3,235
|
3,19
|
18/11/2022 |
9.607.903 |
0,97%
|
3,22
|
3,1004
|
3,29
|
3,14
|
17/11/2022 |
66.125.214 |
-5,47%
|
4,25
|
2,88
|
3,19
|
3,11
|
16/11/2022 |
59.800.636 |
-33,23%
|
4,25
|
3,2701
|
4,35
|
3,285
|
15/11/2022 |
1.106.153 |
0,31%
|
4,95
|
4,8505
|
5,035
|
4,905
|
14/11/2022 |
616.589 |
0,21%
|
4,88
|
4,87
|
5,06
|
4,89
|
11/11/2022 |
1.300.614 |
6,32%
|
4,60
|
4,60
|
4,90
|
4,88
|
10/11/2022 |
736.015 |
8,26%
|
4,38
|
4,30
|
4,59
|
4,59
|
09/11/2022 |
978.470 |
-3,22%
|
4,30
|
4,13
|
4,33
|
4,2101
|
08/11/2022 |
3.313.504 |
-0,46%
|
4,03
|
3,935
|
4,65
|
4,35
|
07/11/2022 |
931.187 |
-0,12%
|
4,52
|
4,23
|
4,505
|
4,355
|
04/11/2022 |
427.671 |
4,94%
|
4,18
|
4,10
|
4,36
|
4,355
|
03/11/2022 |
455.108 |
-1,66%
|
4,19
|
4,115
|
4,22
|
4,15
|
02/11/2022 |
2.566.545 |
-4,31%
|
4,36
|
4,195
|
4,49
|
4,22
|
01/11/2022 |
897.050 |
-1,45%
|
4,495
|
4,39
|
4,495
|
4,405
|
31/10/2022 |
1.173.281 |
-1,76%
|
4,52
|
4,445
|
4,56
|
4,47
|
28/10/2022 |
1.143.422 |
1,22%
|
4,52
|
4,46
|
4,565
|
4,555
|
27/10/2022 |
410.811 |
-1,75%
|
4,65
|
4,48
|
4,69
|
4,49
|
26/10/2022 |
368.627 |
-0,44%
|
4,65
|
4,56
|
4,74
|
4,57
|
25/10/2022 |
742.263 |
4,32%
|
4,44
|
4,415
|
4,59
|
4,59
|
24/10/2022 |
530.030 |
-0,90%
|
4,40
|
4,315
|
4,41
|
4,40
|
21/10/2022 |
1.202.372 |
-5,92%
|
4,67
|
4,285
|
4,7048
|
4,45
|
20/10/2022 |
349.002 |
0,96%
|
4,65
|
4,68
|
4,795
|
4,725
|
19/10/2022 |
230.252 |
-1,16%
|
4,71
|
4,64
|
4,825
|
4,675
|
18/10/2022 |
548.224 |
0,96%
|
4,78
|
4,69
|
4,88
|
4,735
|
17/10/2022 |
664.541 |
2,47%
|
4,60
|
4,5483
|
4,69
|
4,57
|
14/10/2022 |
776.071 |
-3,67%
|
4,64
|
4,43
|
4,66
|
4,46
|
13/10/2022 |
889.101 |
3,58%
|
4,37
|
4,29
|
4,64
|
4,63
|
12/10/2022 |
1.354.324 |
-3,25%
|
4,56
|
4,365
|
4,58
|
4,47
|
11/10/2022 |
1.334.316 |
1,54%
|
4,475
|
4,36
|
4,66
|
4,62
|
10/10/2022 |
3.865.467 |
-5,41%
|
4,73
|
4,535
|
4,86
|
4,55
|
07/10/2022 |
8.124.509 |
18,20%
|
4,00
|
3,95
|
5,18
|
4,74
|
06/10/2022 |
1.053.712 |
-0,25%
|
3,93
|
3,875
|
4,04
|
4,00
|
05/10/2022 |
1.331.408 |
-5,43%
|
4,20
|
3,875
|
4,20
|
4,01
|
04/10/2022 |
1.174.025 |
-4,72%
|
4,53
|
4,185
|
4,575
|
4,24
|
03/10/2022 |
658.574 |
4,19%
|
4,27
|
4,25
|
4,525
|
4,449
|
30/09/2022 |
743.188 |
-0,47%
|
4,29
|
4,235
|
4,36
|
4,27
|
29/09/2022 |
585.184 |
-5,92%
|
4,44
|
4,265
|
4,46
|
4,29
|
28/09/2022 |
1.332.059 |
3,64%
|
4,45
|
4,40
|
4,59
|
4,56
|
27/09/2022 |
991.139 |
-2,00%
|
4,465
|
4,34
|
4,6093
|
4,40
|
26/09/2022 |
969.052 |
0,00%
|
4,46
|
4,40
|
4,54
|
4,49
|
23/09/2022 |
1.052.064 |
-8,55%
|
4,81
|
4,41
|
4,82
|
4,49
|
22/09/2022 |
1.701.328 |
-5,40%
|
5,17
|
4,805
|
5,22
|
4,91
|
21/09/2022 |
909.728 |
-0,95%
|
5,26
|
5,195
|
5,425
|
5,19
|
20/09/2022 |
516.368 |
-1,13%
|
5,25
|
5,175
|
5,315
|
5,24
|
19/09/2022 |
639.322 |
0,95%
|
5,24
|
5,1648
|
5,30
|
5,30
|
16/09/2022 |
547.667 |
1,16%
|
5,16
|
5,05
|
5,26
|
5,25
|
15/09/2022 |
368.738 |
0,39%
|
5,18
|
5,165
|
5,255
|
5,19
|
14/09/2022 |
655.335 |
0,98%
|
5,15
|
4,98
|
5,20
|
5,17
|
13/09/2022 |
972.943 |
-2,29%
|
5,08
|
5,08
|
5,25
|
5,12
|
12/09/2022 |
482.338 |
3,76%
|
5,04
|
5,06
|
5,25
|
5,24
|
09/09/2022 |
865.046 |
3,06%
|
4,80
|
4,94
|
5,09
|
5,05
|
08/09/2022 |
689.531 |
2,51%
|
4,80
|
4,745
|
4,94
|
4,90
|
07/09/2022 |
534.573 |
5,99%
|
4,53
|
4,51
|
4,79
|
4,78
|
06/09/2022 |
728.622 |
1,35%
|
4,49
|
4,425
|
4,535
|
4,51
|
05/09/2022 |
395.734 |
-0,22%
|
4,44
|
4,40
|
4,58
|
4,45
|
02/09/2022 |
395.734 |
-0,22%
|
4,44
|
4,40
|
4,58
|
4,45
|
01/09/2022 |
1.065.134 |
1,36%
|
4,39
|
4,38
|
4,48
|
4,46
|
31/08/2022 |
743.113 |
0,23%
|
4,435
|
4,39
|
4,505
|
4,40
|
30/08/2022 |
674.179 |
2,81%
|
4,31
|
4,30
|
4,41
|
4,39
|
29/08/2022 |
276.825 |
-1,61%
|
4,33
|
4,24
|
4,33
|
4,27
|
26/08/2022 |
413.612 |
-6,26%
|
4,61
|
4,34
|
4,635
|
4,34
|
25/08/2022 |
307.319 |
2,21%
|
4,57
|
4,49
|
4,63
|
4,63
|
24/08/2022 |
367.168 |
-0,88%
|
4,53
|
4,43
|
4,55
|
4,52
|
23/08/2022 |
406.225 |
0,44%
|
4,65
|
4,56
|
4,685
|
4,56
|
22/08/2022 |
1.232.446 |
-2,16%
|
4,65
|
4,43
|
4,67
|
4,54
|
19/08/2022 |
848.070 |
-4,72%
|
4,87
|
4,64
|
4,865
|
4,64
|
18/08/2022 |
256.012 |
-0,82%
|
4,93
|
4,835
|
4,905
|
4,87
|
17/08/2022 |
450.873 |
-5,03%
|
5,10
|
4,885
|
5,11
|
4,91
|
16/08/2022 |
356.331 |
-2,44%
|
5,29
|
5,14
|
5,33
|
5,19
|
15/08/2022 |
342.027 |
-1,48%
|
5,35
|
5,205
|
5,385
|
5,32
|
12/08/2022 |
462.785 |
2,08%
|
5,32
|
5,25
|
5,45
|
5,40
|