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 19.08.2026

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	12.31	12.31	12.31	12.31	0.00
16:50	12.315	12.315	12.315	12.315	9,725.00
17:00	12.38	12.38	12.38	12.38	21,922.00
17:10	12.35	12.35	12.35	12.35	32,334.00
17:20	12.3	12.3	12.3	12.3	52,726.00
17:30	12.295	12.295	12.295	12.295	25,288.00
17:40	12.305	12.305	12.305	12.305	18,391.00
17:50	12.305	12.305	12.305	12.305	12,954.00
18:00	12.28	12.28	12.28	12.28	12,666.00
18:10	12.33	12.33	12.33	12.33	17,542.00
18:20	12.295	12.295	12.295	12.295	11,217.00
18:30	12.295	12.295	12.295	12.295	12,956.00
18:40	12.26	12.26	12.26	12.26	120,300.00
18:50	12.23	12.23	12.23	12.23	11,164.00
19:00	12.24	12.24	12.24	12.24	12,545.00
19:10	12.215	12.215	12.215	12.215	7,133.00
19:20	12.19	12.19	12.19	12.19	96,212.00
19:30	12.155	12.155	12.155	12.155	66,769.00
19:40	12.13	12.13	12.13	12.13	18,545.00
19:50	12.145	12.145	12.145	12.145	6,926.00
20:00	12.175	12.175	12.175	12.175	7,834.00
20:10	12.185	12.185	12.185	12.185	10,152.00
20:20	12.16	12.16	12.16	12.16	5,477.00
20:30	12.185	12.185	12.185	12.185	9,047.00
20:40	12.185	12.185	12.185	12.185	6,970.00
20:50	12.195	12.195	12.195	12.195	9,639.00
21:00	12.175	12.175	12.175	12.175	15,637.00
21:10	12.185	12.185	12.185	12.185	7,606.00
21:20	12.26	12.26	12.26	12.26	88,633.00
21:30	12.25	12.25	12.25	12.25	21,868.00
21:40	12.27	12.27	12.27	12.27	42,845.00
21:50	12.255	12.255	12.255	12.255	7,672.00
22:00	12.185	12.185	12.185	12.185	14,063.00
22:10	12.195	12.195	12.195	12.195	54,894.00
22:20	12.215	12.215	12.215	12.215	75,579.00
22:30	12.185	12.185	12.185	12.185	46,240.00
22:40	12.135	12.135	12.135	12.135	67,034.00
22:50	12.145	12.145	12.145	12.145	58,182.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	12.7	12.615	12.64	12.689	86,754.00
14.08.2026 17:30	12.755	12.665	12.6895	12.755	101,900.00
14.08.2026 18:00	12.815	12.715	12.755	12.715	128,713.00
14.08.2026 18:30	12.72	12.655	12.7149	12.6595	255,392.00
14.08.2026 19:00	12.765	12.655	12.665	12.76	267,590.00
14.08.2026 19:30	12.8	12.695	12.77	12.7	484,071.00
14.08.2026 20:00	12.7795	12.71	12.71	12.755	405,665.00
14.08.2026 20:30	12.755	12.68	12.755	12.695	451,681.00
14.08.2026 21:00	12.7	12.655	12.68	12.655	378,819.00
14.08.2026 21:30	12.675	12.64	12.655	12.645	495,630.00
14.08.2026 22:00	12.695	12.62	12.63	12.695	613,479.00
14.08.2026 22:30	12.705	12.615	12.705	12.635	792,022.00
17.08.2026 16:30	12.475	12.29	12.4325	12.305	27,398.00
17.08.2026 17:00	12.365	12.32	12.32	12.325	97,382.00
17.08.2026 17:30	12.355	12.285	12.33	12.3	112,832.00
17.08.2026 18:00	12.335	12.2201	12.29	12.2201	165,061.00
17.08.2026 18:30	12.24	12.17	12.205	12.215	196,075.00
17.08.2026 19:00	12.285	12.18	12.21	12.27	287,796.00
17.08.2026 19:30	12.305	12.25	12.265	12.285	258,678.00
17.08.2026 20:00	12.285	12.235	12.285	12.245	296,566.00
17.08.2026 20:30	12.285	12.235	12.245	12.235	284,882.00
17.08.2026 21:00	12.27	12.24	12.24	12.265	357,964.00
17.08.2026 21:30	12.295	12.23	12.275	12.245	480,011.00
17.08.2026 22:00	12.335	12.21	12.28	12.245	588,940.00
17.08.2026 22:30	12.285	12.165	12.275	12.23	813,787.00
18.08.2026 16:30	12.44	12.225	12.225	12.35	10,363.00
18.08.2026 17:00	12.295	12.23	12.275	12.295	55,369.00
18.08.2026 17:30	12.255	12.255	12.255	12.255	3,800.00
18.08.2026 18:00	12.225	12.165	12.21	12.2005	127,594.00
18.08.2026 18:30	12.215	12.16	12.2009	12.21	106,271.00
18.08.2026 19:00	12.205	12.145	12.205	12.16	131,752.00
18.08.2026 19:30	12.18	12.155	12.155	12.17	172,528.00
18.08.2026 20:00	12.195	12.145	12.175	12.175	220,272.00
18.08.2026 20:30	12.185	12.125	12.175	12.125	279,916.00
18.08.2026 21:00	12.15	12.105	12.125	12.149	336,458.00
18.08.2026 21:30	12.165	12.125	12.145	12.145	321,854.00
18.08.2026 22:00	12.2	12.09	12.12	12.165	549,152.00
18.08.2026 22:30	12.215	12.1	12.165	12.215	738,483.00
19.08.2026 16:30	12.45	12.28	12.45	12.35	11,718.00
19.08.2026 17:00	12.36	12.28	12.35	12.305	40,149.00
19.08.2026 17:30	12.305	12.28	12.295	12.3	67,761.00
19.08.2026 18:00	12.335	12.27	12.295	12.275	79,581.00
19.08.2026 18:30	12.315	12.22	12.28	12.22	134,820.00
19.08.2026 19:00	12.23	12.13	12.23	12.13	170,228.00
19.08.2026 19:30	12.185	12.115	12.135	12.175	212,187.00
19.08.2026 20:00	12.185	12.16	12.185	12.18	221,743.00
19.08.2026 20:30	12.21	12.165	12.17	12.165	285,976.00
19.08.2026 21:00	12.27	12.165	12.165	12.245	381,450.00
19.08.2026 21:30	12.27	12.175	12.245	12.175	410,902.00
19.08.2026 22:00	12.225	12.17	12.17	12.185	594,348.00
19.08.2026 22:30	12.21	12.095	12.2	12.1	838,494.00

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
25.06.2026	15.44	14.70	14.77	15.42	3,035,349.00
26.06.2026	15.82	15.28	15.45	15.69	7,653,072.00
29.06.2026	16.00	15.48	15.77	15.85	2,085,333.00
30.06.2026	16.31	15.70	15.79	16.10	1,261,489.00
01.07.2026	16.08	15.64	16.07	15.82	1,118,516.00
02.07.2026	16.15	15.65	15.85	15.88	758,533.00
06.07.2026	15.94	15.34	15.78	15.57	1,573,296.00
07.07.2026	15.83	15.32	15.64	15.42	1,475,907.00
08.07.2026	15.55	15.02	15.35	15.19	393,333.00
09.07.2026	15.38	14.94	15.02	15.27	1,163,280.00
10.07.2026	14.44	13.82	14.42	14.35	4,625,636.00
13.07.2026	15.12	14.34	14.70	14.41	1,860,902.00
14.07.2026	14.26	13.87	14.19	14.18	2,403,608.00
15.07.2026	14.62	14.10	14.11	14.31	1,843,748.00
16.07.2026	15.33	14.26	14.41	15.27	4,666,106.00
17.07.2026	15.78	14.95	15.30	15.02	1,983,358.00
20.07.2026	15.16	14.80	15.02	14.94	1,760,279.00
21.07.2026	15.22	14.85	15.03	15.19	1,529,514.00
22.07.2026	15.09	14.55	15.00	14.64	1,653,950.00
23.07.2026	14.75	14.37	14.62	14.51	1,535,186.00
24.07.2026	15.28	14.59	14.69	15.14	2,280,605.00
27.07.2026	15.65	15.20	15.26	15.46	4,156,738.00
28.07.2026	15.61	15.09	15.58	15.37	2,054,041.00
29.07.2026	15.38	14.81	15.28	14.87	1,484,261.00
30.07.2026	14.87	14.41	14.86	14.63	2,033,273.00
31.07.2026	14.74	14.28	14.64	14.59	1,278,041.00
03.08.2026	14.93	14.35	14.74	14.36	2,195,022.00
04.08.2026	14.38	13.86	14.25	14.23	2,238,307.00
05.08.2026	14.67	14.07	14.07	14.42	1,256,286.00
06.08.2026	14.89	14.35	14.62	14.36	996,594.00
07.08.2026	14.51	14.19	14.40	14.21	1,405,698.00
10.08.2026	14.14	13.40	14.11	13.71	3,838,184.00
11.08.2026	14.33	12.52	13.89	12.56	6,162,814.00
12.08.2026	13.15	12.40	12.66	12.99	2,793,221.00
13.08.2026	13.32	12.52	13.17	12.56	1,639,025.00
14.08.2026	12.81	12.46	12.52	12.63	1,408,421.00
17.08.2026	12.61	12.16	12.61	12.24	1,567,413.00
18.08.2026	12.44	12.08	12.22	12.22	1,234,068.00
19.08.2026	12.46	12.10	12.46	12.11	1,423,158.00

צרו איתנו קשר *5988