גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

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 02.07.2026

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	15.885	15.885	15.885	15.885	0.00
16:50	16.0034	16.0034	16.0034	16.0034	8,199.00
17:00	16.035	16.035	16.035	16.035	26,438.00
17:10	16.05	16.05	16.05	16.05	9,404.00
17:20	16.055	16.055	16.055	16.055	11,205.00
17:30	16.005	16.005	16.005	16.005	17,228.00
17:40	16.01	16.01	16.01	16.01	8,749.00
17:50	16.02	16.02	16.02	16.02	13,126.00
18:00	15.955	15.955	15.955	15.955	20,813.00
18:10	15.955	15.955	15.955	15.955	29,058.00
18:20	15.935	15.935	15.935	15.935	12,741.00
18:30	15.92	15.92	15.92	15.92	6,858.00
18:40	15.955	15.955	15.955	15.955	14,431.00
18:50	15.95	15.95	15.95	15.95	5,481.00
19:00	15.935	15.935	15.935	15.935	7,533.00
19:10	15.92	15.92	15.92	15.92	6,667.00
19:20	15.905	15.905	15.905	15.905	10,559.00
19:30	15.9	15.9	15.9	15.9	11,364.00
19:40	15.85	15.85	15.85	15.85	14,029.00
19:50	15.875	15.875	15.875	15.875	8,745.00
20:00	15.9	15.9	15.9	15.9	33,860.00
20:10	15.82	15.82	15.82	15.82	60,492.00
20:20	15.835	15.835	15.835	15.835	7,559.00
20:30	15.815	15.815	15.815	15.815	12,105.00
20:40	15.81	15.81	15.81	15.81	14,638.00
20:50	15.845	15.845	15.845	15.845	12,684.00
21:00	15.79	15.79	15.79	15.79	22,221.00
21:10	15.805	15.805	15.805	15.805	8,915.00
21:20	15.815	15.815	15.815	15.815	6,888.00
21:30	15.815	15.815	15.815	15.815	9,226.00
21:40	15.825	15.825	15.825	15.825	11,498.00
21:50	15.855	15.855	15.855	15.855	17,051.00
22:00	15.825	15.825	15.825	15.825	10,221.00
22:10	15.77	15.77	15.77	15.77	17,720.00
22:20	15.76	15.76	15.76	15.76	27,184.00
22:30	15.745	15.745	15.745	15.745	17,929.00
22:40	15.755	15.755	15.755	15.755	19,566.00
22:50	15.795	15.795	15.795	15.795	28,735.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	15.67	15.36	15.36	15.66	271,147.00
26.06.2026 17:30	15.71	15.64	15.655	15.665	539,795.00
26.06.2026 18:00	15.815	15.64	15.64	15.795	704,764.00
26.06.2026 18:30	15.815	15.71	15.795	15.795	1,005,272.00
26.06.2026 19:00	15.8	15.665	15.795	15.665	1,012,280.00
26.06.2026 19:30	15.69	15.655	15.665	15.665	1,185,722.00
26.06.2026 20:00	15.675	15.615	15.665	15.63	1,099,744.00
26.06.2026 20:30	15.67	15.625	15.625	15.645	1,115,200.00
26.06.2026 21:00	15.695	15.64	15.64	15.695	949,125.00
26.06.2026 21:30	15.7764	15.695	15.695	15.715	1,127,060.00
26.06.2026 22:00	15.715	15.63	15.71	15.685	1,028,213.00
26.06.2026 22:30	15.705	15.545	15.67	15.7	1,424,545.00
29.06.2026 16:30	15.95	15.6461	15.6461	15.865	100,838.00
29.06.2026 17:00	15.89	15.755	15.845	15.815	345,388.00
29.06.2026 17:30	15.985	15.815	15.815	15.985	578,005.00
29.06.2026 18:00	15.975	15.705	15.965	15.725	590,775.00
29.06.2026 18:30	15.725	15.625	15.725	15.625	741,117.00
29.06.2026 19:00	15.655	15.555	15.655	15.5936	840,079.00
29.06.2026 19:30	15.62	15.595	15.595	15.605	624,830.00
29.06.2026 20:00	15.595	15.515	15.595	15.5197	925,366.00
29.06.2026 20:30	15.615	15.51	15.51	15.6	875,786.00
29.06.2026 21:00	15.64	15.545	15.595	15.545	1,052,827.00
29.06.2026 21:30	15.555	15.49	15.515	15.545	1,474,866.00
29.06.2026 22:00	15.675	15.485	15.545	15.67	1,304,666.00
29.06.2026 22:30	15.88	15.675	15.675	15.8699	1,134,746.00
30.06.2026 16:30	16.1524	15.705	15.865	16.1524	31,628.00
30.06.2026 17:00	16.185	16.065	16.065	16.16	102,133.00
30.06.2026 17:30	16.245	16.17	16.195	16.21	127,606.00
30.06.2026 18:00	16.29	16.155	16.255	16.2	170,351.00
30.06.2026 18:30	16.205	16.065	16.19	16.17	299,479.00
30.06.2026 19:00	16.19	16.145	16.175	16.16	363,085.00
30.06.2026 19:30	16.215	16.155	16.17	16.165	326,199.00
30.06.2026 20:00	16.305	16.175	16.175	16.225	400,198.00
30.06.2026 20:30	16.235	16.205	16.225	16.215	459,739.00
30.06.2026 21:00	16.225	16.185	16.215	16.195	405,159.00
30.06.2026 21:30	16.265	16.195	16.195	16.255	434,424.00
30.06.2026 22:00	16.275	16.17	16.265	16.2	649,703.00
30.06.2026 22:30	16.21	16.1	16.195	16.11	824,672.00
01.07.2026 16:30	16.075	15.84	16.06	15.84	62,430.00
01.07.2026 17:00	15.83	15.705	15.83	15.79	109,796.00
01.07.2026 17:30	15.855	15.775	15.795	15.795	162,959.00
01.07.2026 18:00	15.845	15.7	15.8	15.7	191,562.00
01.07.2026 18:30	15.79	15.645	15.71	15.755	291,067.00
01.07.2026 19:00	15.775	15.71	15.755	15.765	334,106.00
01.07.2026 19:30	15.775	15.73	15.775	15.77	334,443.00
01.07.2026 20:00	15.89	15.76	15.77	15.83	403,551.00
01.07.2026 20:30	15.83	15.735	15.825	15.77	614,356.00
01.07.2026 21:00	15.81	15.77	15.77	15.77	514,212.00
01.07.2026 21:30	15.7787	15.745	15.775	15.77	504,525.00
01.07.2026 22:00	15.82	15.67	15.8	15.81	557,564.00
01.07.2026 22:30	15.85	15.765	15.82	15.795	908,358.00
02.07.2026 16:30	16.145	15.85	15.855	16.06	11,928.00
02.07.2026 17:00	16.08	15.975	16.05	16.005	42,419.00
02.07.2026 17:30	16.02	15.93	16.005	15.94	68,100.00
02.07.2026 18:00	15.964	15.9	15.925	15.935	105,483.00
02.07.2026 18:30	15.9599	15.93	15.935	15.94	108,330.00
02.07.2026 19:00	15.94	15.88	15.94	15.895	122,714.00
02.07.2026 19:30	15.905	15.845	15.8501	15.86	165,282.00
02.07.2026 20:00	15.855	15.805	15.855	15.805	244,680.00
02.07.2026 20:30	15.85	15.779	15.825	15.805	347,275.00
02.07.2026 21:00	15.825	15.805	15.81	15.815	223,548.00
02.07.2026 21:30	15.855	15.82	15.825	15.825	328,400.00
02.07.2026 22:00	15.805	15.735	15.8	15.735	410,970.00
02.07.2026 22:30	15.895	15.735	15.735	15.895	500,263.00

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

צרו איתנו קשר *5988