Scarica l'app Stockscreener
15.69
0.26%
+0.04
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Broadstone Net Lease Inc (BNL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $15.72 | $15.60 | $0.125 | 647,347.0 | +0.26% |
| 2024-05-16 | $15.75 | $15.64 | $0.11 | 696,560.0 | -0.19% |
| 2024-05-15 | $15.85 | $15.64 | $0.205 | 1,197,362.0 | +1.23% |
| 2024-05-14 | $15.56 | $15.29 | $0.275 | 1,611,641.0 | +0.91% |
| 2024-05-13 | $15.43 | $15.27 | $0.165 | 727,310.0 | +0.72% |
| 2024-05-10 | $15.34 | $15.15 | $0.19 | 717,472.0 | +0.07% |
| 2024-05-09 | $15.27 | $15.04 | $0.23 | 1,123,047.0 | +1.47% |
| 2024-05-08 | $15.12 | $14.91 | $0.215 | 1,125,808.0 | -1.12% |
| 2024-05-07 | $15.52 | $15.15 | $0.37 | 1,040,971.0 | -1.49% |
| 2024-05-06 | $15.45 | $15.22 | $0.22 | 706,126.0 | +1.18% |
| 2024-05-03 | $15.57 | $15.10 | $0.47 | 828,300.0 | -0.07% |
| 2024-05-02 | $15.32 | $14.65 | $0.665 | 2,326,790.0 | +4.24% |
| 2024-05-01 | $14.86 | $14.48 | $0.38 | 1,504,723.0 | +0.41% |
| 2024-04-30 | $14.74 | $14.49 | $0.25 | 1,343,040.0 | -0.68% |
| 2024-04-29 | $14.71 | $14.44 | $0.27 | 854,863.0 | +2.30% |
| 2024-04-26 | $14.54 | $14.33 | $0.21 | 834,056.0 | -0.14% |
| 2024-04-25 | $14.38 | $14.23 | $0.15 | 1,047,664.0 | -0.62% |
| 2024-04-24 | $14.51 | $14.37 | $0.135 | 947,618.0 | -0.76% |
| 2024-04-23 | $14.71 | $14.53 | $0.175 | 883,169.0 | -0.14% |
| 2024-04-22 | $14.64 | $14.43 | $0.21 | 775,100.0 | +0.48% |
| 2024-04-19 | $14.53 | $14.31 | $0.22 | 957,088.0 | +1.26% |
Broadstone Net Lease Inc Stock (BNL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Broadstone Net Lease Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BNL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Broadstone Net Lease Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Broadstone Net Lease Inc Storia dei prezzi delle azioni (BNL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $15.85 | $14.48 | $1.37 | 14,900,804.0 | +7.76% |
| 2024-04 | $15.72 | $14.21 | $1.52 | 23,064,258.0 | -7.08% |
| 2024-03 | $15.68 | $14.50 | $1.18 | 34,103,339.0 | +5.10% |
| 2024-02 | $16.47 | $14.52 | $1.95 | 28,174,317.0 | -7.22% |
| 2024-01 | $17.56 | $16.06 | $1.50 | 18,602,491.0 | -6.68% |
Broadstone Net Lease Inc Storia dei prezzi delle azioni (BNL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $17.59 | $15.86 | $1.73 | 22,202,276.0 | +7.62% |
| 2023-11 | $16.09 | $13.96 | $2.13 | 25,595,770.0 | +13.07% |
| 2023-10 | $15.10 | $13.68 | $1.42 | 22,734,128.0 | -1.05% |
| 2023-09 | $16.61 | $14.07 | $2.54 | 18,970,187.0 | -11.56% |
| 2023-08 | $16.91 | $15.58 | $1.33 | 22,344,637.0 | -0.80% |
| 2023-07 | $17.32 | $15.26 | $2.06 | 22,047,745.0 | +5.57% |
| 2023-06 | $16.69 | $15.15 | $1.54 | 25,831,378.0 | -1.53% |
| 2023-05 | $16.48 | $15.09 | $1.39 | 22,743,995.0 | -3.03% |
| 2023-04 | $17.04 | $15.46 | $1.58 | 14,487,432.0 | -4.94% |
| 2023-03 | $18.23 | $16.09 | $2.14 | 23,221,302.0 | -4.17% |
| 2023-02 | $18.54 | $17.37 | $1.17 | 16,024,938.0 | -1.99% |
| 2023-01 | $18.11 | $16.02 | $2.09 | 16,122,723.0 | +11.72% |
Broadstone Net Lease Inc Storia dei prezzi delle azioni (BNL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $18.09 | $15.86 | $2.23 | 20,613,561.0 | -4.48% |
| 2022-11 | $17.74 | $16.02 | $1.72 | 18,529,808.0 | -0.99% |
| 2022-10 | $17.39 | $14.98 | $2.41 | 20,405,765.0 | +10.37% |
| 2022-09 | $19.88 | $14.99 | $4.88 | 26,778,202.0 | -18.86% |
| 2022-08 | $22.65 | $19.10 | $3.55 | 22,884,408.0 | -15.57% |
| 2022-07 | $22.72 | $20.50 | $2.22 | 10,099,502.0 | +10.53% |
| 2022-06 | $21.80 | $19.07 | $2.73 | 15,184,668.0 | -3.03% |
| 2022-05 | $21.19 | $18.96 | $2.23 | 11,717,607.0 | +2.22% |
| 2022-04 | $22.80 | $20.60 | $2.20 | 10,412,395.0 | -5.00% |
| 2022-03 | $22.54 | $20.57 | $1.97 | 15,512,781.0 | +0.55% |
| 2022-02 | $23.14 | $21.04 | $2.11 | 12,200,530.0 | -6.27% |
| 2022-01 | $25.02 | $21.63 | $3.39 | 14,227,455.0 | -6.89% |
0.13%
1.45%
Capitalizzazione:
|
Volume (24 ore):