Holen Sie sich die Stockscreener-App
16.78
0.42%
0.07
Handel nachbörslich:
16.78
Broadstone Net Lease Inc-Aktien (BNL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $16.78 | $16.62 | $0.16 | 1,183,411.0 | +0.42% |
| 2025-08-14 | $16.73 | $16.58 | $0.1499 | 1,154,716.0 | -0.18% |
| 2025-08-13 | $16.78 | $16.56 | $0.22 | 2,354,876.0 | +0.42% |
| 2025-08-12 | $16.73 | $16.48 | $0.2504 | 927,438.0 | +0.18% |
| 2025-08-11 | $16.86 | $16.61 | $0.25 | 990,248.0 | -1.01% |
| 2025-08-08 | $16.95 | $16.78 | $0.17 | 838,928.0 | -0.30% |
| 2025-08-07 | $16.93 | $16.64 | $0.285 | 1,331,587.0 | +0.66% |
| 2025-08-06 | $16.95 | $16.66 | $0.295 | 1,414,167.0 | -0.77% |
| 2025-08-05 | $16.93 | $16.70 | $0.23 | 2,078,905.0 | +0.96% |
| 2025-08-04 | $16.80 | $16.25 | $0.555 | 2,508,341.0 | +3.02% |
| 2025-08-01 | $16.48 | $16.05 | $0.435 | 1,611,193.0 | -0.06% |
| 2025-07-31 | $16.53 | $16.05 | $0.485 | 2,772,929.0 | +2.07% |
| 2025-07-30 | $16.23 | $15.80 | $0.43 | 1,884,279.0 | -1.18% |
| 2025-07-29 | $16.14 | $15.77 | $0.375 | 1,175,925.0 | +2.09% |
| 2025-07-28 | $16.00 | $15.77 | $0.23 | 1,036,759.0 | -0.69% |
| 2025-07-25 | $15.88 | $15.67 | $0.21 | 660,966.0 | +0.25% |
| 2025-07-24 | $15.90 | $15.75 | $0.155 | 686,139.0 | -0.19% |
| 2025-07-23 | $15.90 | $15.83 | $0.07 | 448,674.0 | -0.94% |
| 2025-07-22 | $16.07 | $15.75 | $0.315 | 1,380,425.0 | +1.59% |
| 2025-07-21 | $16.00 | $15.76 | $0.245 | 865,446.0 | +0.00% |
| 2025-07-18 | $15.83 | $15.70 | $0.13 | 1,732,696.0 | +0.13% |
| 2025-07-17 | $15.92 | $15.69 | $0.23 | 2,168,417.0 | -0.82% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $16.95 | $16.05 | $0.905 | 17,577,221.0 | +3.33% |
| 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% |
Broadstone Net Lease Inc-Aktien (BNL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.06%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):