Stockscreener 앱 받기
17.48
0.51%
-0.065
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $17.48 | $17.40 | $0.08 | 30,831.0 | -0.46% |
| 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% |
| 2024-10-22 | $18.42 | $18.29 | $0.13 | 704,737.0 | -0.16% |
| 2024-10-21 | $18.68 | $18.34 | $0.3399 | 553,768.0 | -1.76% |
| 2024-10-18 | $18.72 | $18.57 | $0.15 | 808,934.0 | +0.54% |
| 2024-10-17 | $18.64 | $18.38 | $0.27 | 933,743.0 | -0.37% |
| 2024-10-16 | $18.81 | $18.55 | $0.2549 | 829,031.0 | +0.81% |
| 2024-10-15 | $18.66 | $18.35 | $0.315 | 1,067,668.0 | +1.20% |
| 2024-10-14 | $18.36 | $18.05 | $0.305 | 317,429.0 | +0.94% |
| 2024-10-11 | $18.18 | $18.07 | $0.11 | 590,552.0 | +0.39% |
| 2024-10-10 | $18.16 | $17.94 | $0.22 | 955,848.0 | -0.33% |
| 2024-10-09 | $18.23 | $18.05 | $0.175 | 1,068,662.0 | -0.38% |
| 2024-10-08 | $18.30 | $18.05 | $0.25 | 850,906.0 | +0.61% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.83 | $17.40 | $0.43 | 2,014,384.0 | -0.74% |
| 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% |
Broadstone Net Lease Inc 주식 (BNL) 가격 이력 2022
| 월 | 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% |
1.53%
0.43%
자본화:
|
볼륨(24시간):