Stockscreener 앱 받기
16.30
0.65%
0.1003
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $16.41 | $16.14 | $0.265 | 822,819.0 | +0.62% |
| 2025-06-17 | $16.26 | $15.85 | $0.41 | 1,605,957.0 | +1.12% |
| 2025-06-16 | $16.27 | $15.94 | $0.33 | 1,534,914.0 | -0.62% |
| 2025-06-13 | $16.32 | $16.02 | $0.30 | 1,226,025.0 | -1.16% |
| 2025-06-12 | $16.40 | $16.19 | $0.21 | 942,189.0 | -0.06% |
| 2025-06-11 | $16.48 | $16.24 | $0.24 | 1,118,367.0 | +0.25% |
| 2025-06-10 | $16.48 | $16.20 | $0.275 | 1,408,952.0 | -0.18% |
| 2025-06-09 | $16.43 | $16.07 | $0.365 | 1,292,618.0 | +0.74% |
| 2025-06-06 | $16.30 | $16.11 | $0.19 | 994,153.0 | +0.43% |
| 2025-06-05 | $16.16 | $15.86 | $0.31 | 1,594,748.0 | +0.94% |
| 2025-06-04 | $16.09 | $15.87 | $0.22 | 1,555,444.0 | -0.68% |
| 2025-06-03 | $16.17 | $15.92 | $0.25 | 1,768,142.0 | +0.37% |
| 2025-06-02 | $16.15 | $15.65 | $0.50 | 5,343,192.0 | +0.69% |
| 2025-05-30 | $15.98 | $15.77 | $0.215 | 1,407,580.0 | -0.25% |
| 2025-05-29 | $15.99 | $15.74 | $0.2452 | 1,719,244.0 | +1.21% |
| 2025-05-28 | $15.80 | $15.53 | $0.27 | 4,254,049.0 | +0.19% |
| 2025-05-27 | $15.78 | $15.43 | $0.35 | 3,542,808.0 | +1.75% |
| 2025-05-23 | $15.50 | $15.29 | $0.205 | 2,962,576.0 | +0.19% |
| 2025-05-22 | $15.52 | $15.28 | $0.2392 | 1,957,297.0 | -0.90% |
| 2025-05-21 | $15.88 | $15.52 | $0.365 | 1,682,496.0 | -2.44% |
| 2025-05-20 | $16.15 | $15.93 | $0.22 | 1,795,102.0 | -1.30% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.48 | $15.65 | $0.83 | 21,207,520.0 | +2.45% |
| 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% |
Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2023
| 월 | 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% |
2.14%
0.73%
자본화:
|
볼륨(24시간):