16.10
price up icon2.09%   0.33
after-market 시간 외 거래: 16.10
loading

Broadstone Net Lease Inc 주식 (BNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-29 $16.14 $15.77 $0.375 1,175,925.0 +2.09%
2025-07-28 $16.00 $15.77 $0.23 1,036,759.0 -0.69%
2025-07-25 $15.88 $15.67 $0.21 660,966.0 +0.25%
2025-07-24 $15.90 $15.75 $0.155 686,139.0 -0.19%
2025-07-23 $15.90 $15.83 $0.07 448,674.0 -0.94%
2025-07-22 $16.07 $15.75 $0.315 1,380,425.0 +1.59%
2025-07-21 $16.00 $15.76 $0.245 865,446.0 +0.00%
2025-07-18 $15.83 $15.70 $0.13 1,732,696.0 +0.13%
2025-07-17 $15.92 $15.69 $0.23 2,168,417.0 -0.82%
2025-07-16 $15.94 $15.70 $0.245 1,548,985.0 +0.83%
2025-07-15 $16.22 $15.74 $0.48 1,345,145.0 -2.42%
2025-07-14 $16.22 $15.96 $0.255 1,381,614.0 +0.69%
2025-07-11 $16.11 $15.81 $0.305 1,162,995.0 +0.06%
2025-07-10 $16.05 $15.80 $0.25 1,647,829.0 +1.01%
2025-07-09 $16.00 $15.79 $0.21 1,178,614.0 -0.38%
2025-07-08 $16.09 $15.91 $0.184 1,045,464.0 -0.81%
2025-07-07 $16.37 $15.98 $0.385 1,172,391.0 -1.77%
2025-07-03 $16.36 $16.18 $0.19 731,260.0 +0.86%
2025-07-02 $16.30 $16.12 $0.175 1,553,208.0 -0.67%
2025-07-01 $16.38 $15.92 $0.46 1,498,749.0 +1.62%

Broadstone Net Lease Inc 주식 (BNL) 연도별 가격 이력

이 심층 분석에서는 Broadstone Net Lease Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Broadstone Net Lease Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $16.38 $15.67 $0.71 25,597,626.0 +0.31%
2025-06 $16.63 $15.65 $0.98 34,899,002.0 +0.88%
2025-05 $16.59 $15.28 $1.31 36,700,160.0 -1.67%
2025-04 $17.20 $13.96 $3.24 32,220,009.0 -5.05%
2025-03 $17.36 $16.51 $0.855 30,466,646.0 +1.13%
2025-02 $17.05 $15.10 $1.96 19,855,023.0 +7.05%
2025-01 $16.51 $15.02 $1.50 19,038,762.0 -0.76%

Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.51 $15.34 $2.17 21,013,663.0 -9.02%
2024-11 $18.22 $16.82 $1.40 21,230,549.0 -0.45%
2024-10 $19.00 $17.59 $1.41 20,240,030.0 -7.18%
2024-09 $19.15 $18.01 $1.14 21,329,213.0 +3.55%
2024-08 $18.68 $16.50 $2.18 22,331,865.0 +5.11%
2024-07 $18.10 $15.56 $2.54 25,872,695.0 +9.70%
2024-06 $16.11 $14.93 $1.18 23,065,887.0 +3.39%
2024-05 $15.85 $14.48 $1.37 20,877,025.0 +5.43%
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 주식 (BNL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
reit_diversified GNL
$7.14
price up icon 1.71%
$7.44
price up icon 0.68%
reit_diversified AAT
$20.35
price up icon 2.11%
$14.58
price up icon 1.25%
$13.66
price up icon 2.32%
자본화:     |  볼륨(24시간):