15.69
0.26%
+0.04
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $15.72 | $15.60 | $0.125 | 647,347.0 | +0.26% |
2024-05-16 | $15.75 | $15.64 | $0.11 | 696,560.0 | -0.19% |
2024-05-15 | $15.85 | $15.64 | $0.205 | 1,197,362.0 | +1.23% |
2024-05-14 | $15.56 | $15.29 | $0.275 | 1,611,641.0 | +0.91% |
2024-05-13 | $15.43 | $15.27 | $0.165 | 727,310.0 | +0.72% |
2024-05-10 | $15.34 | $15.15 | $0.19 | 717,472.0 | +0.07% |
2024-05-09 | $15.27 | $15.04 | $0.23 | 1,123,047.0 | +1.47% |
2024-05-08 | $15.12 | $14.91 | $0.215 | 1,125,808.0 | -1.12% |
2024-05-07 | $15.52 | $15.15 | $0.37 | 1,040,971.0 | -1.49% |
2024-05-06 | $15.45 | $15.22 | $0.22 | 706,126.0 | +1.18% |
2024-05-03 | $15.57 | $15.10 | $0.47 | 828,300.0 | -0.07% |
2024-05-02 | $15.32 | $14.65 | $0.665 | 2,326,790.0 | +4.24% |
2024-05-01 | $14.86 | $14.48 | $0.38 | 1,504,723.0 | +0.41% |
2024-04-30 | $14.74 | $14.49 | $0.25 | 1,343,040.0 | -0.68% |
2024-04-29 | $14.71 | $14.44 | $0.27 | 854,863.0 | +2.30% |
2024-04-26 | $14.54 | $14.33 | $0.21 | 834,056.0 | -0.14% |
2024-04-25 | $14.38 | $14.23 | $0.15 | 1,047,664.0 | -0.62% |
2024-04-24 | $14.51 | $14.37 | $0.135 | 947,618.0 | -0.76% |
2024-04-23 | $14.71 | $14.53 | $0.175 | 883,169.0 | -0.14% |
2024-04-22 | $14.64 | $14.43 | $0.21 | 775,100.0 | +0.48% |
2024-04-19 | $14.53 | $14.31 | $0.22 | 957,088.0 | +1.26% |
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 |
---|---|---|---|---|---|
2024-05 | $15.85 | $14.48 | $1.37 | 14,900,804.0 | +7.76% |
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% |
자본화:
|
볼륨(24시간):