BrookDale Senior Living Inc (BKD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
859.868 |
-1,76%
|
5,68
|
5,53
|
5,72
|
5,58
|
| 29/11/2024 |
264.280 |
1,61%
|
5,62
|
5,6001
|
5,735
|
5,68
|
| 28/11/2024 |
602.880 |
-0,36%
|
5,67
|
5,58
|
5,77
|
5,59
|
| 27/11/2024 |
583.322 |
-0,36%
|
5,53
|
5,45
|
5,77
|
5,585
|
| 26/11/2024 |
701.406 |
0,90%
|
5,515
|
5,45
|
5,68
|
5,61
|
| 25/11/2024 |
760.859 |
1,43%
|
5,7399
|
5,508
|
5,7399
|
5,56
|
| 22/11/2024 |
988.568 |
2,81%
|
5,26
|
5,20
|
5,49
|
5,48
|
| 21/11/2024 |
536.617 |
2,11%
|
5,20
|
5,195
|
5,355
|
5,33
|
| 20/11/2024 |
303.295 |
0,39%
|
5,11
|
5,08
|
5,345
|
5,22
|
| 19/11/2024 |
1.923.397 |
0,39%
|
5,18
|
5,08
|
5,29
|
5,20
|
| 18/11/2024 |
725.963 |
-0,96%
|
5,225
|
5,10
|
5,29
|
5,18
|
| 15/11/2024 |
647.200 |
-1,88%
|
5,43
|
5,22
|
5,485
|
5,23
|
| 14/11/2024 |
930.951 |
-2,02%
|
5,48
|
5,275
|
5,565
|
5,33
|
| 13/11/2024 |
1.375.030 |
-0,37%
|
5,65
|
5,40
|
5,705
|
5,44
|
| 12/11/2024 |
997.270 |
-4,71%
|
5,555
|
5,385
|
5,80
|
5,46
|
| 11/11/2024 |
1.417.776 |
4,18%
|
5,30
|
5,30
|
5,80
|
5,73
|
| 08/11/2024 |
1.697.058 |
-3,68%
|
6,165
|
5,385
|
6,16
|
5,50
|
| 07/11/2024 |
3.586.889 |
-15,33%
|
6,58
|
5,385
|
6,65
|
5,70
|
| 06/11/2024 |
791.123 |
3,20%
|
6,24
|
6,18
|
6,67
|
6,46
|
| 05/11/2024 |
307.560 |
%
|
6,24
|
6,18
|
6,30
|
6,26
|
| 04/11/2024 |
335.759 |
%
|
6,20
|
6,1847
|
6,29
|
6,24
|
| 01/11/2024 |
515.192 |
%
|
6,30
|
6,19
|
6,40
|
6,25
|
| 31/10/2024 |
625.934 |
%
|
6,24
|
6,22
|
6,315
|
6,27
|
| 30/10/2024 |
340.837 |
%
|
6,24
|
6,23
|
6,375
|
6,33
|
| 29/10/2024 |
645.761 |
%
|
6,28
|
6,21
|
6,35
|
6,26
|
| 28/10/2024 |
511.789 |
%
|
6,17
|
6,15
|
6,35
|
6,31
|
| 25/10/2024 |
648.006 |
%
|
6,17
|
6,11
|
6,24
|
6,21
|
| 24/10/2024 |
644.612 |
%
|
6,17
|
6,11
|
6,24
|
6,21
|
| 23/10/2024 |
602.478 |
%
|
6,19
|
5,99
|
6,185
|
6,16
|
| 22/10/2024 |
669.216 |
%
|
6,57
|
6,1801
|
6,335
|
6,18
|
| 21/10/2024 |
884.432 |
%
|
6,60
|
6,27
|
6,595
|
6,28
|
| 18/10/2024 |
930.169 |
%
|
6,60
|
6,59
|
6,755
|
6,61
|
| 17/10/2024 |
919.631 |
%
|
6,63
|
6,59
|
6,755
|
6,61
|
| 16/10/2024 |
3.971.968 |
%
|
6,35
|
6,30
|
6,83
|
6,68
|
| 15/10/2024 |
529.943 |
%
|
6,05
|
5,99
|
6,14
|
6,07
|
| 14/10/2024 |
1.026.473 |
%
|
5,66
|
5,90
|
6,12
|
6,05
|
| 11/10/2024 |
984.600 |
%
|
5,66
|
5,76
|
6,01
|
5,91
|
| 10/10/2024 |
1.752.110 |
%
|
5,66
|
5,485
|
5,7687
|
5,75
|
| 09/10/2024 |
1.713.594 |
%
|
5,66
|
5,485
|
5,7687
|
5,74
|
| 08/10/2024 |
3.603.111 |
%
|
6,00
|
5,57
|
6,02
|
5,68
|
| 07/10/2024 |
3.547.266 |
%
|
5,975
|
5,67
|
5,995
|
5,95
|
| 04/10/2024 |
3.095.495 |
%
|
6,345
|
6,14
|
6,352
|
6,20
|
| 03/10/2024 |
1.129.949 |
%
|
6,59
|
6,56
|
6,725
|
6,78
|
| 02/10/2024 |
1.783.358 |
%
|
6,59
|
6,45
|
6,847
|
6,60
|
| 01/10/2024 |
1.767.734 |
%
|
6,765
|
6,45
|
6,847
|
6,60
|
| 30/09/2024 |
2.840.022 |
%
|
6,71
|
6,65
|
7,018
|
6,79
|
| 27/09/2024 |
1.714.311 |
%
|
6,64
|
6,49
|
6,6895
|
6,53
|
| 26/09/2024 |
1.700.577 |
%
|
6,81
|
6,49
|
6,6895
|
6,53
|
| 25/09/2024 |
485.405 |
%
|
6,78
|
6,675
|
6,805
|
6,78
|
| 24/09/2024 |
447.646 |
%
|
6,78
|
6,675
|
6,805
|
6,78
|
| 23/09/2024 |
767.446 |
%
|
6,79
|
6,705
|
6,83
|
6,79
|
| 20/09/2024 |
576.612 |
%
|
6,88
|
6,805
|
6,98
|
6,80
|
| 19/09/2024 |
1.023.333 |
%
|
6,88
|
6,72
|
6,935
|
6,75
|
| 18/09/2024 |
613.966 |
%
|
6,725
|
6,64
|
6,845
|
6,77
|
| 17/09/2024 |
1.384.684 |
%
|
6,68
|
6,49
|
6,69
|
7,01
|
| 16/09/2024 |
832.397 |
%
|
6,69
|
6,49
|
6,69
|
6,62
|
| 13/09/2024 |
816.471 |
%
|
6,56
|
6,49
|
6,638
|
6,50
|
| 12/09/2024 |
750.682 |
%
|
6,52
|
6,41
|
6,67
|
6,52
|
| 11/09/2024 |
749.035 |
%
|
6,91
|
6,41
|
6,67
|
6,52
|
| 10/09/2024 |
979.630 |
%
|
6,91
|
6,70
|
6,96
|
6,91
|
| 09/09/2024 |
951.170 |
%
|
6,73
|
6,70
|
6,96
|
6,91
|
| 06/09/2024 |
511.117 |
%
|
6,93
|
6,865
|
7,075
|
6,88
|
| 05/09/2024 |
747.979 |
%
|
6,99
|
6,93
|
7,075
|
6,6537
|
| 04/09/2024 |
740.847 |
%
|
7,06
|
6,93
|
7,075
|
6,97
|
| 03/09/2024 |
753.863 |
%
|
7,065
|
6,93
|
7,11
|
7,075
|
| 30/08/2024 |
410.730 |
%
|
7,11
|
7,005
|
7,17
|
7,11
|
| 29/08/2024 |
720.351 |
%
|
7,28
|
7,22
|
7,435
|
7,16
|
| 28/08/2024 |
504.100 |
%
|
7,27
|
7,17
|
7,31
|
7,50
|
| 27/08/2024 |
941.373 |
%
|
7,215
|
7,1536
|
7,3163
|
7,14
|
| 26/08/2024 |
849.722 |
%
|
7,185
|
7,1536
|
7,3163
|
7,22
|
| 23/08/2024 |
827.347 |
%
|
6,965
|
6,815
|
6,945
|
6,92
|
| 22/08/2024 |
674.401 |
%
|
6,815
|
6,63
|
6,85
|
6,65
|
| 21/08/2024 |
619.928 |
%
|
6,67
|
6,63
|
6,81
|
6,63
|
| 20/08/2024 |
610.389 |
%
|
6,785
|
6,63
|
6,81
|
6,63
|
| 19/08/2024 |
843.837 |
%
|
6,93
|
6,75
|
6,94
|
6,81
|
| 16/08/2024 |
1.317.984 |
%
|
6,97
|
6,89
|
7,13
|
6,87
|
| 15/08/2024 |
557.110 |
%
|
7,10
|
6,955
|
7,16
|
6,97
|
| 14/08/2024 |
785.158 |
%
|
7,02
|
6,8307
|
7,04
|
6,99
|
| 13/08/2024 |
760.891 |
%
|
7,00
|
6,8307
|
7,04
|
6,99
|
| 12/08/2024 |
1.373.396 |
%
|
6,75
|
6,61
|
7,005
|
6,96
|
| 09/08/2024 |
3.553.377 |
%
|
6,76
|
6,56
|
7,17
|
6,81
|
| 08/08/2024 |
1.408.386 |
%
|
7,20
|
7,135
|
7,41
|
7,18
|
| 07/08/2024 |
1.168.687 |
%
|
7,28
|
7,085
|
7,385
|
7,05
|
| 06/08/2024 |
1.118.211 |
%
|
7,15
|
7,085
|
7,385
|
7,22
|
| 05/08/2024 |
910.803 |
%
|
7,04
|
6,99
|
7,25
|
7,15
|
| 02/08/2024 |
697.191 |
%
|
7,35
|
7,28
|
7,51
|
7,48
|
| 01/08/2024 |
655.938 |
%
|
7,77
|
7,50
|
7,915
|
7,64
|
| 31/07/2024 |
1.471.336 |
%
|
7,87
|
7,72
|
7,92
|
7,73
|
| 30/07/2024 |
517.296 |
%
|
7,925
|
7,76
|
8,03
|
7,82
|
| 29/07/2024 |
2.519.190 |
%
|
7,99
|
7,805
|
8,065
|
7,89
|
| 26/07/2024 |
822.037 |
%
|
7,865
|
7,78
|
7,99
|
7,99
|
| 25/07/2024 |
2.801.971 |
%
|
7,865
|
7,765
|
8,12
|
8,10
|
| 24/07/2024 |
2.000.475 |
%
|
7,80
|
7,74
|
7,965
|
7,81
|
| 23/07/2024 |
1.325.115 |
%
|
7,78
|
7,55
|
7,78
|
7,77
|
| 22/07/2024 |
1.278.547 |
%
|
7,64
|
7,55
|
7,78
|
7,77
|
| 19/07/2024 |
2.107.622 |
%
|
7,66
|
7,655
|
8,015
|
7,75
|
| 18/07/2024 |
1.411.163 |
%
|
7,71
|
7,545
|
7,78
|
7,43
|
| 17/07/2024 |
1.364.723 |
%
|
7,69
|
7,545
|
7,78
|
7,73
|
| 16/07/2024 |
1.135.814 |
%
|
7,69
|
7,3404
|
7,70
|
7,19
|
| 15/07/2024 |
837.167 |
%
|
7,40
|
7,3404
|
7,70
|
7,56
|
