17.18
price up icon0.82%   0.14
after-market 시간 외 거래: 17.18
loading

Broadstone Net Lease Inc 주식 (BNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $17.29 $17.01 $0.275 541,582.0 +0.82%
2024-11-20 $17.05 $16.82 $0.235 537,412.0 -0.06%
2024-11-19 $17.12 $16.93 $0.1943 2,099,565.0 -0.12%
2024-11-18 $17.32 $16.97 $0.355 684,008.0 -0.76%
2024-11-15 $17.27 $16.88 $0.395 1,049,027.0 +1.59%
2024-11-14 $17.09 $16.87 $0.225 1,111,070.0 -0.53%
2024-11-13 $17.38 $16.95 $0.425 1,236,920.0 -1.05%
2024-11-12 $17.66 $17.10 $0.56 1,645,463.0 -2.38%
2024-11-11 $17.82 $17.61 $0.21 667,075.0 -0.11%
2024-11-08 $17.73 $17.50 $0.23 1,324,953.0 +0.63%
2024-11-07 $17.76 $17.38 $0.385 1,271,624.0 -0.96%
2024-11-06 $18.22 $17.55 $0.67 2,082,311.0 +0.34%
2024-11-05 $17.67 $17.40 $0.27 1,057,633.0 +0.57%
2024-11-04 $17.70 $17.49 $0.21 811,707.0 +0.46%
2024-11-01 $17.83 $17.45 $0.38 1,171,846.0 -0.74%
2024-10-31 $18.19 $17.59 $0.60 1,291,874.0 -2.87%
2024-10-30 $18.36 $17.94 $0.415 1,244,258.0 +0.61%
2024-10-29 $18.12 $17.83 $0.29 764,917.0 -0.28%
2024-10-28 $18.10 $17.83 $0.27 953,559.0 +1.46%
2024-10-25 $18.21 $17.73 $0.48 839,061.0 -1.71%
2024-10-24 $18.31 $18.08 $0.23 813,709.0 -0.77%
2024-10-23 $18.41 $18.21 $0.205 863,976.0 -0.60%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $18.22 $16.82 $1.40 17,833,778.0 -2.33%
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%

Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$10.84
price up icon 0.56%
reit_diversified AAT
$27.84
price up icon 0.61%
reit_diversified GNL
$7.28
price down icon 0.14%
$20.46
price up icon 0.15%
reit_diversified AHH
$10.89
price down icon 0.46%
자본화:     |  볼륨(24시간):