Brookdale Senior Living Inc. (BKD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 5.26 | 5.39 | 5.20 | 5.35 | 5.35 | 2,597,200 |
| 30 nov 2023 | 5.28 | 5.34 | 5.19 | 5.30 | 5.30 | 2,731,600 |
| 29 nov 2023 | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | 2,272,100 |
| 28 nov 2023 | 5.23 | 5.25 | 5.12 | 5.22 | 5.22 | 1,224,500 |
| 27 nov 2023 | 5.20 | 5.25 | 5.09 | 5.22 | 5.22 | 1,924,500 |
| 24 nov 2023 | 5.24 | 5.33 | 5.20 | 5.26 | 5.26 | 597,000 |
| 22 nov 2023 | 5.38 | 5.46 | 5.18 | 5.23 | 5.23 | 2,378,600 |
| 21 nov 2023 | 5.48 | 5.54 | 5.28 | 5.33 | 5.33 | 5,017,500 |
| 20 nov 2023 | 5.32 | 5.58 | 5.24 | 5.54 | 5.54 | 4,203,300 |
| 17 nov 2023 | 4.71 | 5.30 | 4.65 | 5.25 | 5.25 | 11,832,500 |
| 16 nov 2023 | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | 2,777,600 |
| 15 nov 2023 | 4.40 | 4.64 | 4.39 | 4.48 | 4.48 | 6,497,000 |
| 14 nov 2023 | 4.29 | 4.40 | 4.21 | 4.40 | 4.40 | 2,350,000 |
| 13 nov 2023 | 4.13 | 4.19 | 4.04 | 4.09 | 4.09 | 1,109,900 |
| 10 nov 2023 | 4.19 | 4.22 | 4.09 | 4.18 | 4.18 | 970,300 |
| 09 nov 2023 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | 891,800 |
| 08 nov 2023 | 4.45 | 4.45 | 4.29 | 4.35 | 4.35 | 2,140,200 |
| 07 nov 2023 | 4.12 | 4.53 | 4.12 | 4.41 | 4.41 | 2,526,300 |
| 06 nov 2023 | 4.11 | 4.15 | 4.02 | 4.12 | 4.12 | 788,700 |
| 03 nov 2023 | 4.19 | 4.24 | 4.05 | 4.14 | 4.14 | 2,090,300 |
| 02 nov 2023 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 1,290,300 |
| 01 nov 2023 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | 1,139,400 |
| 31 oct 2023 | 3.92 | 3.96 | 3.66 | 3.91 | 3.91 | 1,319,200 |
| 30 oct 2023 | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | 841,500 |
| 27 oct 2023 | 3.99 | 4.00 | 3.89 | 3.93 | 3.93 | 960,200 |
| 26 oct 2023 | 3.82 | 4.02 | 3.78 | 3.98 | 3.98 | 1,249,400 |
| 25 oct 2023 | 3.80 | 3.86 | 3.74 | 3.81 | 3.81 | 1,161,400 |
| 24 oct 2023 | 3.77 | 3.88 | 3.77 | 3.83 | 3.83 | 609,800 |
| 23 oct 2023 | 3.73 | 3.79 | 3.69 | 3.71 | 3.71 | 560,600 |
| 20 oct 2023 | 3.79 | 3.85 | 3.76 | 3.78 | 3.78 | 743,400 |
| 19 oct 2023 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | 741,400 |
| 18 oct 2023 | 4.06 | 4.06 | 3.83 | 3.98 | 3.98 | 956,800 |
| 17 oct 2023 | 4.04 | 4.17 | 4.01 | 4.08 | 4.08 | 1,819,400 |
| 16 oct 2023 | 3.98 | 4.11 | 3.91 | 4.07 | 4.07 | 661,000 |
| 13 oct 2023 | 3.97 | 3.99 | 3.90 | 3.91 | 3.91 | 488,100 |
| 12 oct 2023 | 4.21 | 4.25 | 3.96 | 3.97 | 3.97 | 696,200 |
| 11 oct 2023 | 4.13 | 4.22 | 4.05 | 4.22 | 4.22 | 904,900 |
| 10 oct 2023 | 3.76 | 4.14 | 3.76 | 4.13 | 4.13 | 1,678,100 |
| 09 oct 2023 | 3.67 | 3.82 | 3.64 | 3.70 | 3.70 | 678,600 |
| 06 oct 2023 | 3.76 | 3.85 | 3.62 | 3.79 | 3.79 | 714,400 |
| 05 oct 2023 | 3.70 | 3.81 | 3.69 | 3.78 | 3.78 | 841,200 |
| 04 oct 2023 | 3.66 | 3.75 | 3.66 | 3.70 | 3.70 | 648,900 |
| 03 oct 2023 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | 1,589,300 |
| 02 oct 2023 | 4.00 | 4.11 | 3.79 | 3.79 | 3.79 | 1,359,300 |
| 29 sept 2023 | 4.05 | 4.22 | 4.04 | 4.14 | 4.14 | 1,215,800 |
| 28 sept 2023 | 3.90 | 4.03 | 3.88 | 4.00 | 4.00 | 1,727,200 |
| 27 sept 2023 | 4.11 | 4.25 | 3.91 | 3.92 | 3.92 | 1,348,800 |
| 26 sept 2023 | 4.43 | 4.45 | 4.06 | 4.08 | 4.08 | 1,694,900 |
| 25 sept 2023 | 4.24 | 4.49 | 4.24 | 4.44 | 4.44 | 1,722,300 |
| 22 sept 2023 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | 755,600 |
| 21 sept 2023 | 4.29 | 4.40 | 4.25 | 4.33 | 4.33 | 1,389,900 |
| 20 sept 2023 | 4.18 | 4.49 | 4.18 | 4.30 | 4.30 | 1,515,100 |
| 19 sept 2023 | 4.16 | 4.22 | 4.09 | 4.14 | 4.14 | 535,800 |
| 18 sept 2023 | 4.13 | 4.21 | 4.06 | 4.13 | 4.13 | 658,700 |
| 15 sept 2023 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 2,706,200 |
| 14 sept 2023 | 4.03 | 4.15 | 4.00 | 4.01 | 4.01 | 771,800 |
| 13 sept 2023 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | 766,700 |
| 12 sept 2023 | 3.93 | 4.22 | 3.90 | 4.08 | 4.08 | 1,527,700 |
| 11 sept 2023 | 3.94 | 3.99 | 3.89 | 3.92 | 3.92 | 610,600 |
| 08 sept 2023 | 3.91 | 4.00 | 3.88 | 3.95 | 3.95 | 429,200 |
| 07 sept 2023 | 3.95 | 3.98 | 3.88 | 3.93 | 3.93 | 1,422,100 |
| 06 sept 2023 | 4.07 | 4.08 | 3.95 | 3.98 | 3.98 | 1,022,100 |
| 05 sept 2023 | 4.28 | 4.28 | 4.06 | 4.08 | 4.08 | 1,259,600 |
| 01 sept 2023 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | 697,400 |
| 31 ago 2023 | 4.19 | 4.33 | 4.19 | 4.25 | 4.25 | 904,200 |
| 30 ago 2023 | 4.20 | 4.25 | 4.17 | 4.19 | 4.19 | 439,500 |
| 29 ago 2023 | 4.14 | 4.32 | 4.14 | 4.24 | 4.24 | 671,100 |
| 28 ago 2023 | 4.18 | 4.24 | 4.12 | 4.17 | 4.17 | 582,100 |
| 25 ago 2023 | 4.32 | 4.37 | 4.20 | 4.20 | 4.20 | 1,391,400 |
| 24 ago 2023 | 4.20 | 4.34 | 4.18 | 4.29 | 4.29 | 944,400 |
| 23 ago 2023 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 493,100 |
| 22 ago 2023 | 4.02 | 4.21 | 4.02 | 4.16 | 4.16 | 974,400 |
| 21 ago 2023 | 4.12 | 4.21 | 4.01 | 4.05 | 4.05 | 762,900 |
| 18 ago 2023 | 4.07 | 4.18 | 4.06 | 4.16 | 4.16 | 711,400 |
| 17 ago 2023 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 877,300 |
| 16 ago 2023 | 4.08 | 4.27 | 4.08 | 4.19 | 4.19 | 1,056,200 |
| 15 ago 2023 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | 492,000 |
| 14 ago 2023 | 4.16 | 4.18 | 4.08 | 4.17 | 4.17 | 523,300 |
| 11 ago 2023 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | 738,000 |
| 10 ago 2023 | 4.49 | 4.52 | 4.20 | 4.23 | 4.23 | 1,432,800 |
| 09 ago 2023 | 4.58 | 4.71 | 4.50 | 4.50 | 4.50 | 1,483,800 |
| 08 ago 2023 | 3.93 | 4.62 | 3.86 | 4.59 | 4.59 | 4,249,700 |
| 07 ago 2023 | 3.81 | 3.91 | 3.71 | 3.79 | 3.79 | 1,063,200 |
| 04 ago 2023 | 3.87 | 3.90 | 3.76 | 3.76 | 3.76 | 887,200 |
| 03 ago 2023 | 3.78 | 3.87 | 3.75 | 3.85 | 3.85 | 1,414,400 |
| 02 ago 2023 | 3.70 | 3.84 | 3.65 | 3.78 | 3.78 | 1,750,500 |
| 01 ago 2023 | 3.52 | 3.76 | 3.47 | 3.75 | 3.75 | 1,700,500 |
| 31 jul 2023 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | 495,600 |
| 28 jul 2023 | 3.51 | 3.53 | 3.44 | 3.49 | 3.49 | 665,500 |
| 27 jul 2023 | 3.54 | 3.57 | 3.47 | 3.48 | 3.48 | 869,300 |
| 26 jul 2023 | 3.51 | 3.56 | 3.48 | 3.53 | 3.53 | 1,506,900 |
| 25 jul 2023 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | 377,600 |
| 24 jul 2023 | 3.55 | 3.63 | 3.51 | 3.56 | 3.56 | 978,400 |
| 21 jul 2023 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | 611,700 |
| 20 jul 2023 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | 683,300 |
| 19 jul 2023 | 3.68 | 3.74 | 3.63 | 3.65 | 3.65 | 818,900 |
| 18 jul 2023 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | 778,400 |
| 17 jul 2023 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | 901,600 |
| 14 jul 2023 | 3.81 | 3.91 | 3.73 | 3.77 | 3.77 | 2,519,000 |
| 13 jul 2023 | 3.78 | 3.90 | 3.64 | 3.85 | 3.85 | 3,169,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.