Stockscreener 앱 받기
18.59
0.76%
0.14
시장 영업 전:
18.59
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $18.64 | $18.45 | $0.195 | 1,473,145.0 | +0.76% |
| 2025-08-28 | $18.45 | $18.22 | $0.23 | 1,076,812.0 | +0.38% |
| 2025-08-27 | $18.45 | $18.23 | $0.22 | 1,155,599.0 | +0.38% |
| 2025-08-26 | $18.37 | $18.07 | $0.295 | 1,925,538.0 | +0.47% |
| 2025-08-25 | $18.35 | $18.12 | $0.225 | 1,069,180.0 | -0.08% |
| 2025-08-22 | $18.45 | $17.89 | $0.56 | 3,932,220.0 | +2.47% |
| 2025-08-21 | $17.88 | $17.55 | $0.328 | 4,065,273.0 | +2.36% |
| 2025-08-20 | $17.50 | $17.09 | $0.405 | 2,009,687.0 | +1.64% |
| 2025-08-19 | $17.11 | $16.73 | $0.38 | 1,379,818.0 | +3.07% |
| 2025-08-18 | $16.82 | $16.60 | $0.22 | 1,113,646.0 | -1.07% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.64 | $16.05 | $2.60 | 37,067,873.0 | +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% |
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% |
1.29%
자본화:
|
볼륨(24시간):