XNYS
Datos históricos de Brookdale Senior Living Inc.
Brookdale Senior Living Inc. · BKD
$10.25
▲ +0.13 (+1.29%)
Última operación · 11/10/2026, 21:44:43 UTC
- Variación en el periodo
- +16.06%
- Máximo
- US$17.09
- 17 de febrero de 2026
- Mínimo
- US$8.02
- 7 de noviembre de 2025
- Volumen medio diario
- 4.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.35 | 10.45 | 9.74 | 10.12 | −7.07% | 18.83 M |
| 8 oct 2026 | 10.73 | 10.99 | 10.71 | 10.89 | +1.11% | 5.06 M |
| 7 oct 2026 | 10.96 | 11.07 | 10.77 | 10.77 | −1.19% | 6.6 M |
| 6 oct 2026 | 10.58 | 11.06 | 10.56 | 10.90 | +3.51% | 4.57 M |
| 5 oct 2026 | 11.02 | 11.10 | 10.53 | 10.53 | −3.04% | 4.4 M |
| 2 oct 2026 | 10.91 | 11.05 | 10.74 | 10.86 | +0.18% | 6.95 M |
| 1 oct 2026 | 10.89 | 10.97 | 10.57 | 10.84 | +0.09% | 6.02 M |
| 30 sep 2026 | 11.10 | 11.11 | 10.76 | 10.83 | −1.37% | 6.76 M |
| 29 sep 2026 | 10.99 | 11.13 | 10.79 | 10.98 | −0.54% | 4.48 M |
| 28 sep 2026 | 11.01 | 11.16 | 10.92 | 11.04 | −0.63% | 3.79 M |
| 25 sep 2026 | 11.12 | 11.16 | 10.87 | 11.11 | +0.36% | 3.29 M |
| 24 sep 2026 | 11.17 | 11.24 | 11.04 | 11.07 | −0.90% | 2.97 M |
| 23 sep 2026 | 11.36 | 11.36 | 11.11 | 11.17 | −1.93% | 2.51 M |
| 22 sep 2026 | 11.43 | 11.57 | 11.35 | 11.39 | +0.09% | 4.39 M |
| 21 sep 2026 | 11.46 | 11.56 | 11.32 | 11.38 | −0.61% | 3.01 M |
| 18 sep 2026 | 11.55 | 11.66 | 11.42 | 11.45 | −1.12% | 7.42 M |
| 17 sep 2026 | 11.70 | 11.76 | 11.53 | 11.58 | −0.77% | 4.24 M |
| 16 sep 2026 | 11.82 | 12.04 | 11.66 | 11.67 | −1.52% | 3.34 M |
| 15 sep 2026 | 12.04 | 12.04 | 11.51 | 11.85 | −0.50% | 6.04 M |
| 14 sep 2026 | 12.20 | 12.38 | 11.91 | 11.91 | −1.89% | 2.52 M |
| 11 sep 2026 | 12.31 | 12.48 | 11.98 | 12.14 | −0.49% | 5.58 M |
| 10 sep 2026 | 12.40 | 12.79 | 12.12 | 12.20 | +0.49% | 5.57 M |
| 9 sep 2026 | 12.13 | 12.23 | 12.00 | 12.14 | +0.41% | 2.47 M |
| 8 sep 2026 | 11.74 | 12.26 | 11.70 | 12.09 | +2.72% | 4.27 M |
| 4 sep 2026 | 11.85 | 12.14 | 11.75 | 11.77 | −1.42% | 3.22 M |
| 3 sep 2026 | 11.98 | 12.02 | 11.75 | 11.94 | +0.17% | 4.44 M |
| 2 sep 2026 | 11.89 | 12.07 | 11.77 | 11.92 | +0.17% | 3.52 M |
| 1 sep 2026 | 11.85 | 12.08 | 11.81 | 11.90 | +0.93% | 6.9 M |
| 31 ago 2026 | 11.59 | 12.01 | 11.59 | 11.79 | +0.60% | 4.68 M |
| 28 ago 2026 | 12.15 | 12.21 | 11.70 | 11.72 | −3.06% | 5.45 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.