Holen Sie sich die Stockscreener-App
18.56
1.70%
0.31
Broadstone Net Lease Inc-Aktien (BNL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $18.70 | $18.23 | $0.465 | 2,091,857.0 | +1.70% |
| 2026-10-01 | $18.55 | $18.17 | $0.38 | 2,116,648.0 | -1.35% |
| 2026-09-30 | $18.67 | $18.49 | $0.1837 | 2,320,681.0 | -2.01% |
| 2026-09-29 | $18.95 | $18.70 | $0.25 | 1,485,720.0 | +0.21% |
| 2026-09-28 | $18.93 | $18.68 | $0.245 | 1,223,346.0 | -0.37% |
| 2026-09-25 | $18.95 | $18.77 | $0.18 | 1,263,675.0 | +0.05% |
| 2026-09-24 | $19.02 | $18.69 | $0.33 | 1,457,268.0 | -0.05% |
| 2026-09-23 | $19.03 | $18.80 | $0.23 | 2,049,728.0 | -1.10% |
| 2026-09-22 | $19.37 | $18.95 | $0.425 | 3,568,401.0 | -0.83% |
| 2026-09-21 | $19.47 | $19.21 | $0.26 | 1,383,847.0 | +0.42% |
| 2026-09-18 | $19.25 | $19.04 | $0.21 | 5,424,509.0 | -0.10% |
| 2026-09-17 | $19.77 | $19.22 | $0.545 | 1,609,966.0 | -1.03% |
| 2026-09-16 | $20.15 | $19.32 | $0.835 | 1,874,839.0 | -2.75% |
| 2026-09-15 | $20.37 | $19.92 | $0.45 | 2,216,587.0 | -1.72% |
| 2026-09-14 | $20.75 | $20.32 | $0.43 | 1,345,633.0 | -0.49% |
| 2026-09-11 | $20.70 | $20.37 | $0.33 | 1,093,154.0 | -0.54% |
| 2026-09-10 | $20.80 | $20.48 | $0.315 | 1,107,045.0 | -0.87% |
| 2026-09-09 | $20.96 | $20.58 | $0.38 | 1,244,760.0 | -1.19% |
| 2026-09-08 | $21.02 | $20.71 | $0.31 | 2,119,527.0 | +0.72% |
| 2026-09-04 | $20.98 | $20.77 | $0.21 | 1,404,898.0 | -0.29% |
| 2026-09-03 | $21.37 | $20.87 | $0.50 | 1,907,938.0 | -0.71% |
Broadstone Net Lease Inc-Aktien (BNL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Broadstone Net Lease Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Broadstone Net Lease Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Broadstone Net Lease Inc-Aktien (BNL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $18.70 | $18.17 | $0.53 | 6,300,362.0 | +0.32% |
| 2026-09 | $21.37 | $18.49 | $2.88 | 40,324,865.0 | -11.31% |
| 2026-08 | $21.62 | $20.36 | $1.26 | 47,826,259.0 | -2.55% |
| 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-Aktien (BNL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (BNL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):