Stockscreener 앱 받기
16.81
0.30%
-0.05
Broadstone Net Lease Inc 주식 (BNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $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% |
| 2025-07-16 | $15.94 | $15.70 | $0.245 | 1,548,985.0 | +0.83% |
| 2025-07-15 | $16.22 | $15.74 | $0.48 | 1,345,145.0 | -2.42% |
| 2025-07-14 | $16.22 | $15.96 | $0.255 | 1,381,614.0 | +0.69% |
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 | $16.95 | $16.05 | $0.905 | 10,622,049.0 | +3.51% |
| 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% |
2.81%
2.71%
자본화:
|
볼륨(24시간):