גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברוקדייל סיניור ליבינג > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברוקדייל סיניור ליבינג

Brookdale Senior Living

מניה BKD ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	14.055	14.055	14.055	14.055	0.00
16:50	14	14	14	14	20,369.00
17:00	14.06	14.06	14.06	14.06	39,058.00
17:10	14.11	14.11	14.11	14.11	68,424.00
17:20	14.34	14.34	14.34	14.34	126,522.00
17:30	14.585	14.585	14.585	14.585	150,439.00
17:40	14.705	14.705	14.705	14.705	126,378.00
17:50	14.655	14.655	14.655	14.655	95,494.00
18:00	14.685	14.685	14.685	14.685	51,186.00
18:10	14.77	14.77	14.77	14.77	58,960.00
18:20	14.84	14.84	14.84	14.84	34,583.00
18:30	14.805	14.805	14.805	14.805	37,778.00
18:40	14.865	14.865	14.865	14.865	120,706.00
18:50	14.925	14.925	14.925	14.925	162,979.00
19:00	14.905	14.905	14.905	14.905	43,516.00
19:10	14.95	14.95	14.95	14.95	33,216.00
19:20	14.915	14.915	14.915	14.915	74,193.00
19:30	14.875	14.875	14.875	14.875	132,992.00
19:40	14.9199	14.9199	14.9199	14.9199	36,839.00
19:50	14.85	14.85	14.85	14.85	76,970.00
20:00	14.82	14.82	14.82	14.82	24,850.00
20:10	14.87	14.87	14.87	14.87	52,211.00
20:20	15.045	15.045	15.045	15.045	36,753.00
20:30	14.85	14.85	14.85	14.85	84,571.00
20:40	14.795	14.795	14.795	14.795	33,052.00
20:50	14.815	14.815	14.815	14.815	74,188.00
21:00	14.755	14.755	14.755	14.755	112,979.00
21:10	14.79	14.79	14.79	14.79	91,411.00
21:20	14.785	14.785	14.785	14.785	98,407.00
21:30	14.795	14.795	14.795	14.795	62,938.00
21:40	14.77	14.77	14.77	14.77	54,395.00
21:50	14.765	14.765	14.765	14.765	61,574.00
22:00	14.715	14.715	14.715	14.715	35,822.00
22:10	14.615	14.615	14.615	14.615	65,577.00
22:20	14.6199	14.6199	14.6199	14.6199	89,439.00
22:30	14.64	14.64	14.64	14.64	51,794.00
22:40	14.55	14.55	14.55	14.55	75,823.00
22:50	14.635	14.635	14.635	14.635	65,235.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	13.695	13.455	13.455	13.685	51,978.00
18.06.2026 17:30	13.68	13.62	13.675	13.645	88,205.00
18.06.2026 18:00	13.745	13.65	13.665	13.735	107,171.00
18.06.2026 18:30	13.795	13.73	13.735	13.77	178,278.00
18.06.2026 19:00	13.805	13.76	13.77	13.765	146,686.00
18.06.2026 19:30	13.785	13.69	13.765	13.69	206,526.00
18.06.2026 20:00	13.719	13.67	13.695	13.7	223,239.00
18.06.2026 20:30	13.72	13.695	13.715	13.72	198,628.00
18.06.2026 21:00	13.755	13.7	13.71	13.735	250,250.00
18.06.2026 21:30	13.775	13.725	13.735	13.7701	338,031.00
18.06.2026 22:00	13.765	13.705	13.765	13.75	423,682.00
18.06.2026 22:30	13.75	13.645	13.745	13.665	534,540.00
22.06.2026 16:30	13.77	13.55	13.594	13.685	4,320.00
22.06.2026 17:00	13.695	13.575	13.675	13.575	26,469.00
22.06.2026 17:30	13.625	13.55	13.555	13.585	67,026.00
22.06.2026 18:00	13.6337	13.565	13.565	13.615	68,326.00
22.06.2026 18:30	13.685	13.585	13.615	13.675	105,397.00
22.06.2026 19:00	13.675	13.64	13.675	13.645	115,478.00
22.06.2026 19:30	13.795	13.645	13.645	13.745	161,794.00
22.06.2026 20:00	13.77	13.725	13.74	13.75	226,752.00
22.06.2026 20:30	13.775	13.74	13.755	13.755	245,167.00
22.06.2026 21:00	13.785	13.745	13.765	13.78	289,321.00
22.06.2026 21:30	13.835	13.775	13.775	13.83	355,527.00
22.06.2026 22:00	13.92	13.845	13.845	13.895	490,874.00
22.06.2026 22:30	13.995	13.85	13.865	13.965	601,828.00
23.06.2026 16:30	14.15	13.75	14.15	13.97	21,904.00
23.06.2026 17:00	14.1	13.97	13.97	13.98	93,227.00
23.06.2026 17:30	13.985	13.89	13.985	13.91	150,738.00
23.06.2026 18:00	13.895	13.86	13.895	13.865	142,764.00
23.06.2026 18:30	13.915	13.855	13.865	13.91	260,584.00
23.06.2026 19:00	13.995	13.915	13.915	13.97	307,215.00
23.06.2026 19:30	14.025	13.96	13.985	14	383,062.00
23.06.2026 20:00	14.005	13.97	14.005	13.985	492,105.00
23.06.2026 20:30	14.01	13.935	13.985	13.935	507,251.00
23.06.2026 21:00	13.965	13.875	13.965	13.875	430,222.00
23.06.2026 21:30	13.865	13.841	13.86	13.865	649,301.00
23.06.2026 22:00	13.865	13.785	13.86	13.815	593,223.00
23.06.2026 22:30	13.865	13.79	13.815	13.835	960,876.00
24.06.2026 16:30	14.095	13.945	13.945	14.035	61,710.00
24.06.2026 17:00	14.625	14.045	14.045	14.614	281,403.00
24.06.2026 17:30	14.73	14.565	14.565	14.73	590,402.00
24.06.2026 18:00	14.845	14.725	14.725	14.835	630,064.00
24.06.2026 18:30	14.9599	14.84	14.845	14.905	1,040,120.00
24.06.2026 19:00	14.95	14.845	14.9155	14.889	1,085,859.00
24.06.2026 19:30	14.93	14.81	14.885	14.81	1,071,215.00
24.06.2026 20:00	15.045	14.785	14.785	14.825	1,338,533.00
24.06.2026 20:30	14.845	14.725	14.825	14.785	1,417,338.00
24.06.2026 21:00	14.81	14.775	14.8	14.805	1,187,258.00
24.06.2026 21:30	14.805	14.715	14.8025	14.715	1,449,237.00
24.06.2026 22:00	14.715	14.595	14.715	14.605	1,448,581.00
24.06.2026 22:30	14.685	14.54	14.595	14.665	1,604,064.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	13.08	12.59	12.66	12.95	4,753,574.00
26.01.2026	13.19	12.72	12.88	12.79	1,983,205.00
27.01.2026	13.13	12.76	12.87	12.92	2,974,748.00
28.01.2026	13.20	12.82	12.85	13.10	2,425,753.00
29.01.2026	14.63	13.31	13.61	14.49	4,095,684.00
30.01.2026	15.06	14.38	14.42	15.00	4,352,436.00
02.02.2026	16.37	14.95	15.10	15.66	4,590,661.00
03.02.2026	15.98	15.50	15.73	15.85	2,832,157.00
04.02.2026	16.00	14.85	15.86	14.88	3,688,484.00
05.02.2026	15.55	14.90	14.98	15.47	1,823,715.00
06.02.2026	16.24	15.42	15.48	16.10	5,647,050.00
09.02.2026	16.48	16.04	16.12	16.28	2,596,645.00
10.02.2026	16.38	16.14	16.26	16.29	1,293,779.00
11.02.2026	16.87	16.22	16.43	16.77	3,326,701.00
12.02.2026	17.00	16.27	16.88	16.31	2,529,049.00
13.02.2026	16.57	16.08	16.33	16.53	2,325,368.00
17.02.2026	17.08	16.40	16.50	16.63	4,078,499.00
18.02.2026	16.78	16.36	16.51	16.56	3,346,122.00
19.02.2026	15.91	14.80	15.50	14.95	5,623,406.00
20.02.2026	15.09	14.53	14.74	14.91	2,509,592.00
23.02.2026	15.70	15.01	15.03	15.44	2,075,202.00
24.02.2026	15.48	15.09	15.34	15.36	1,476,699.00
25.02.2026	15.50	15.06	15.39	15.11	1,012,152.00
26.02.2026	15.23	14.86	15.14	15.17	1,876,521.00
27.02.2026	15.52	15.06	15.09	15.33	2,434,406.00
02.03.2026	15.31	15.00	15.23	15.13	2,335,719.00
03.03.2026	15.18	14.65	14.90	15.00	1,647,362.00
04.03.2026	15.17	14.68	14.99	15.07	1,729,693.00
05.03.2026	14.91	14.48	14.75	14.72	2,164,579.00
06.03.2026	14.90	14.23	14.34	14.88	1,349,331.00
09.03.2026	14.84	13.81	14.88	14.45	2,565,411.00
10.03.2026	14.88	14.29	14.88	14.32	1,880,744.00
11.03.2026	14.56	14.12	14.20	14.50	1,817,582.00
12.03.2026	14.52	13.90	14.21	13.91	2,096,179.00
13.03.2026	14.17	13.82	13.95	13.96	1,340,811.00
16.03.2026	14.49	14.10	14.26	14.18	1,011,974.00
17.03.2026	14.59	14.17	14.24	14.56	1,202,894.00
18.03.2026	14.57	14.23	14.30	14.32	1,229,521.00
19.03.2026	14.37	13.86	13.89	14.14	1,244,679.00
20.03.2026	14.23	13.68	14.11	13.76	2,170,276.00
23.03.2026	14.17	13.78	13.67	13.89	900,605.00
24.03.2026	14.10	13.68	13.74	13.96	1,113,570.00
25.03.2026	14.12	13.77	14.06	13.83	948,277.00
26.03.2026	14.11	13.64	13.73	13.74	935,108.00
27.03.2026	14.00	13.60	13.75	13.83	1,033,639.00
30.03.2026	13.94	13.32	13.94	13.42	1,657,411.00
31.03.2026	13.80	13.30	13.47	13.69	1,565,149.00
01.04.2026	14.14	13.70	13.81	13.86	1,743,127.00
02.04.2026	13.98	13.56	13.65	13.95	1,230,631.00
06.04.2026	14.09	13.66	13.81	13.88	650,730.00
07.04.2026	13.92	13.64	13.85	13.74	1,488,365.00
08.04.2026	14.26	13.98	13.96	14.13	999,982.00
09.04.2026	14.31	13.61	14.10	13.78	1,866,669.00
10.04.2026	13.76	13.35	13.74	13.55	1,363,097.00
13.04.2026	13.73	13.38	13.57	13.60	777,564.00
14.04.2026	14.01	13.55	13.66	13.93	1,270,871.00
15.04.2026	14.08	13.81	13.90	14.05	1,079,958.00
16.04.2026	14.15	13.98	14.11	14.13	1,089,984.00
17.04.2026	14.27	13.73	14.21	13.74	1,467,132.00
20.04.2026	13.68	13.36	13.62	13.54	1,608,512.00
21.04.2026	13.69	13.07	13.63	13.12	1,195,888.00
22.04.2026	13.45	13.15	13.39	13.43	1,829,225.00
23.04.2026	13.65	13.35	13.51	13.65	856,199.00
24.04.2026	13.94	13.52	13.63	13.88	817,119.00
27.04.2026	14.05	13.88	13.95	13.95	865,586.00
28.04.2026	14.20	13.91	13.98	14.15	979,786.00
29.04.2026	14.19	13.97	14.09	14.10	870,007.00
30.04.2026	14.40	13.95	14.11	14.37	1,347,588.00
01.05.2026	14.56	14.27	14.49	14.33	951,218.00
05.05.2026	14.10	13.91	14.10	14.04	663,672.00
06.05.2026	14.40	14.00	14.03	14.17	1,459,958.00
07.05.2026	13.78	12.66	14.02	13.56	4,603,719.00
08.05.2026	14.02	12.90	13.84	12.98	2,143,109.00
11.05.2026	13.29	12.64	13.00	12.81	2,039,302.00
12.05.2026	13.18	12.81	13.00	12.97	1,033,525.00
13.05.2026	13.06	12.60	13.06	12.85	1,426,112.00
14.05.2026	13.33	12.92	12.92	13.20	1,294,546.00
15.05.2026	13.23	12.85	13.21	13.03	2,045,747.00
18.05.2026	13.40	12.98	13.04	13.28	1,595,592.00
19.05.2026	13.54	13.09	13.35	13.25	1,022,652.00
20.05.2026	13.51	13.22	13.23	13.33	996,963.00
21.05.2026	13.44	13.05	13.19	13.37	1,022,763.00
22.05.2026	13.56	13.19	13.44	13.29	751,623.00
26.05.2026	13.52	13.30	13.33	13.49	914,129.00
27.05.2026	13.60	13.35	13.49	13.51	815,880.00
28.05.2026	13.51	12.99	13.42	13.04	1,158,300.00
29.05.2026	13.15	12.86	12.98	12.87	1,016,376.00
01.06.2026	12.76	12.18	12.61	12.19	2,852,721.00
02.06.2026	12.41	11.90	12.38	12.06	2,268,986.00
03.06.2026	12.28	12.05	12.05	12.25	1,746,798.00
04.06.2026	12.47	11.70	12.38	11.90	2,856,734.00
05.06.2026	12.51	12.07	12.15	12.34	1,837,021.00
08.06.2026	12.35	11.74	12.25	11.88	2,329,546.00
09.06.2026	13.02	12.13	12.16	12.85	3,503,356.00
10.06.2026	13.21	12.87	12.92	13.10	2,192,709.00
11.06.2026	13.31	12.94	13.20	12.95	1,300,120.00
12.06.2026	13.43	12.83	13.07	13.43	1,506,403.00
15.06.2026	14.30	13.46	13.94	13.62	1,769,318.00
16.06.2026	14.04	13.62	13.76	13.77	1,990,928.00
17.06.2026	13.95	13.56	13.74	13.63	1,457,385.00
18.06.2026	13.81	13.45	13.76	13.63	1,097,780.00
22.06.2026	13.99	13.55	13.54	13.98	975,371.00
23.06.2026	14.15	13.74	13.97	13.84	1,466,324.00
24.06.2026	15.05	13.89	13.99	14.69	3,079,239.00

צרו איתנו קשר *5988