Stockscreener 앱 받기
21.16
0.21%
0.03
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $21.27 | $21.08 | $0.185 | 416,198.0 | +0.17% |
| 2026-08-27 | $21.32 | $21.06 | $0.255 | 984,370.0 | -0.84% |
| 2026-08-26 | $21.58 | $21.26 | $0.3189 | 904,234.0 | -1.11% |
| 2026-08-25 | $21.57 | $21.29 | $0.275 | 2,187,343.0 | +1.65% |
| 2026-08-24 | $21.37 | $21.06 | $0.31 | 2,107,213.0 | +0.38% |
| 2026-08-21 | $21.28 | $21.02 | $0.26 | 1,000,978.0 | -0.42% |
| 2026-08-20 | $21.32 | $20.86 | $0.465 | 1,221,928.0 | +0.28% |
| 2026-08-19 | $21.15 | $20.57 | $0.58 | 3,455,593.0 | +1.78% |
| 2026-08-18 | $21.34 | $20.74 | $0.60 | 3,943,079.0 | -2.07% |
| 2026-08-17 | $21.32 | $21.02 | $0.30 | 1,872,803.0 | -0.79% |
| 2026-08-14 | $21.46 | $21.22 | $0.2384 | 1,740,022.0 | +0.71% |
| 2026-08-13 | $21.34 | $21.06 | $0.285 | 1,317,582.0 | +0.81% |
| 2026-08-12 | $21.07 | $20.68 | $0.39 | 3,443,808.0 | +2.03% |
| 2026-08-11 | $20.78 | $20.36 | $0.42 | 2,285,289.0 | +0.93% |
| 2026-08-10 | $20.89 | $20.45 | $0.435 | 4,373,905.0 | -2.25% |
| 2026-08-07 | $20.94 | $20.55 | $0.39 | 6,555,323.0 | -1.09% |
| 2026-08-06 | $21.53 | $21.07 | $0.455 | 1,378,755.0 | -0.19% |
| 2026-08-05 | $21.38 | $21.04 | $0.335 | 2,296,023.0 | +0.19% |
| 2026-08-04 | $21.29 | $20.94 | $0.345 | 2,047,633.0 | -0.47% |
| 2026-08-03 | $21.62 | $21.11 | $0.51 | 1,770,754.0 | -0.68% |
| 2026-07-31 | $21.52 | $21.28 | $0.24 | 1,078,478.0 | -0.44% |
| 2026-07-30 | $22.16 | $21.26 | $0.90 | 4,793,524.0 | -2.93% |
| 2026-07-29 | $22.68 | $22.04 | $0.645 | 1,645,069.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $21.62 | $20.36 | $1.26 | 45,302,833.0 | -1.12% |
| 2026-07 | $23.10 | $20.67 | $2.43 | 42,119,791.0 | +3.56% |
| 2026-06 | $21.50 | $19.80 | $1.70 | 40,561,562.0 | +2.17% |
| 2026-05 | $20.75 | $19.35 | $1.40 | 33,643,967.0 | +2.17% |
| 2026-04 | $20.48 | $18.10 | $2.38 | 87,911,803.0 | +8.37% |
| 2026-03 | $19.90 | $18.23 | $1.67 | 39,955,347.0 | -5.78% |
| 2026-02 | $19.91 | $18.23 | $1.68 | 34,493,177.0 | +4.75% |
| 2026-01 | $18.79 | $17.16 | $1.63 | 35,617,483.0 | +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% |
0.49%
0.32%
자본화:
|
볼륨(24시간):