Stockscreener 앱 받기
19.96
0.30%
-0.06
시간 외 거래:
19.96
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-27 | $20.21 | $19.93 | $0.29 | 1,988,723.0 | -0.30% |
| 2026-04-24 | $20.18 | $19.97 | $0.21 | 1,651,994.0 | -0.20% |
| 2026-04-23 | $20.10 | $19.85 | $0.25 | 2,898,269.0 | +1.06% |
| 2026-04-22 | $20.30 | $19.72 | $0.58 | 1,904,053.0 | -1.44% |
| 2026-04-21 | $20.28 | $20.00 | $0.285 | 2,543,687.0 | -0.69% |
| 2026-04-20 | $20.48 | $20.25 | $0.22 | 1,998,750.0 | -0.39% |
| 2026-04-17 | $20.37 | $20.01 | $0.36 | 3,005,990.0 | +1.80% |
| 2026-04-16 | $20.18 | $19.80 | $0.385 | 4,345,790.0 | -0.70% |
| 2026-04-15 | $20.16 | $19.81 | $0.35 | 2,189,809.0 | +0.25% |
| 2026-04-14 | $20.11 | $19.70 | $0.405 | 2,058,084.0 | +1.46% |
| 2026-04-13 | $19.87 | $19.61 | $0.265 | 2,232,136.0 | -0.60% |
| 2026-04-10 | $19.92 | $19.62 | $0.30 | 2,074,017.0 | +0.91% |
| 2026-04-09 | $19.84 | $19.44 | $0.40 | 3,754,573.0 | +1.18% |
| 2026-04-08 | $19.55 | $18.51 | $1.04 | 33,400,398.0 | +3.39% |
| 2026-04-07 | $19.18 | $18.76 | $0.42 | 8,476,326.0 | +1.94% |
| 2026-04-06 | $18.68 | $18.44 | $0.24 | 1,188,377.0 | -0.59% |
| 2026-04-02 | $18.74 | $18.44 | $0.30 | 1,237,266.0 | +0.65% |
| 2026-04-01 | $18.50 | $18.10 | $0.40 | 1,827,384.0 | +1.26% |
| 2026-03-31 | $18.56 | $18.23 | $0.335 | 1,600,837.0 | -1.67% |
| 2026-03-30 | $18.78 | $18.47 | $0.31 | 1,557,700.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $20.48 | $18.10 | $2.38 | 80,764,349.0 | +9.25% |
| 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% |
1.26%
1.34%
자본화:
|
볼륨(24시간):