Stockscreener 앱 받기
18.51
0.76%
0.14
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $18.55 | $18.17 | $0.3749 | 1,886,431.0 | +0.76% |
| 2026-01-29 | $18.39 | $17.96 | $0.43 | 1,476,005.0 | +2.34% |
| 2026-01-28 | $18.37 | $17.88 | $0.49 | 1,119,671.0 | -1.97% |
| 2026-01-27 | $18.50 | $18.27 | $0.23 | 1,414,495.0 | -0.87% |
| 2026-01-26 | $18.61 | $18.41 | $0.205 | 1,159,149.0 | -0.32% |
| 2026-01-23 | $18.54 | $18.30 | $0.235 | 1,344,904.0 | +0.60% |
| 2026-01-22 | $18.79 | $18.41 | $0.375 | 1,208,017.0 | -1.44% |
| 2026-01-21 | $18.77 | $18.46 | $0.303 | 1,866,844.0 | +0.05% |
| 2026-01-20 | $18.75 | $18.47 | $0.28 | 1,180,626.0 | -0.16% |
| 2026-01-16 | $18.75 | $18.41 | $0.34 | 1,391,542.0 | +0.92% |
| 2026-01-15 | $18.73 | $18.40 | $0.325 | 1,903,275.0 | +0.43% |
| 2026-01-14 | $18.46 | $18.11 | $0.35 | 1,914,866.0 | +1.26% |
| 2026-01-13 | $18.39 | $17.94 | $0.455 | 1,530,947.0 | +1.50% |
| 2026-01-12 | $18.18 | $17.60 | $0.5765 | 2,251,705.0 | -0.50% |
| 2026-01-09 | $18.32 | $18.03 | $0.29 | 1,309,091.0 | -0.88% |
| 2026-01-08 | $18.30 | $18.03 | $0.265 | 2,265,608.0 | +0.66% |
| 2026-01-07 | $18.23 | $17.81 | $0.42 | 3,955,410.0 | +2.03% |
| 2026-01-06 | $17.80 | $17.52 | $0.275 | 2,661,390.0 | +0.34% |
| 2026-01-05 | $17.68 | $17.27 | $0.41 | 1,741,128.0 | +1.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $18.79 | $17.16 | $1.63 | 37,503,914.0 | +6.56% |
Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.91 | $17.20 | $0.705 | 39,518,149.0 | -0.17% |
| 2025-11 | $18.68 | $17.46 | $1.21 | 34,292,983.0 | -1.95% |
| 2025-10 | $18.87 | $17.53 | $1.34 | 41,056,950.0 | +0.28% |
| 2025-09 | $18.86 | $17.53 | $1.32 | 30,390,195.0 | -3.87% |
| 2025-08 | $18.64 | $16.05 | $2.60 | 35,594,728.0 | +14.47% |
| 2025-07 | $16.53 | $15.67 | $0.86 | 29,078,909.0 | +1.18% |
| 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
| 월 | 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% |
0.63%
0.28%
자본화:
|
볼륨(24시간):