Broadstone Net Lease, Inc. BNL
NYSE · Vereinigte Staaten · Finanzen
$18,37-0,13 (-0,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,34 | -0,84 % | $18,43 | $18,55 | $18,17 | 595,87K |
| 2026-09-30 | $18,50 | -2,01 % | $18,67 | $18,67 | $18,49 | 2,32M |
| 2026-09-29 | $18,88 | +0,21 % | $18,74 | $18,95 | $18,70 | 1,51M |
| 2026-09-28 | $18,84 | -0,37 % | $18,87 | $18,93 | $18,68 | 1,22M |
| 2026-09-25 | $18,91 | +0,05 % | $18,89 | $18,95 | $18,77 | 1,26M |
| 2026-09-24 | $18,90 | -0,05 % | $18,94 | $19,02 | $18,69 | 1,50M |
| 2026-09-23 | $18,91 | -1,10 % | $19,03 | $19,03 | $18,80 | 2,05M |
| 2026-09-22 | $19,12 | -0,83 % | $19,37 | $19,37 | $18,94 | 3,57M |
| 2026-09-21 | $19,28 | +0,42 % | $19,33 | $19,47 | $19,21 | 1,43M |
| 2026-09-18 | $19,20 | -0,10 % | $19,17 | $19,25 | $19,04 | 5,42M |
| 2026-09-17 | $19,22 | -1,03 % | $19,59 | $19,76 | $19,22 | 1,74M |
| 2026-09-16 | $19,42 | -2,75 % | $20,01 | $20,15 | $19,32 | 1,87M |
| 2026-09-15 | $19,97 | -1,72 % | $20,24 | $20,37 | $19,92 | 2,24M |
| 2026-09-14 | $20,32 | -0,49 % | $20,49 | $20,75 | $20,32 | 1,35M |
| 2026-09-11 | $20,42 | -0,54 % | $20,59 | $20,70 | $20,37 | 1,09M |
| 2026-09-10 | $20,53 | -0,87 % | $20,76 | $20,80 | $20,49 | 1,11M |
| 2026-09-09 | $20,71 | -1,19 % | $20,96 | $20,96 | $20,58 | 1,45M |
| 2026-09-08 | $20,96 | +0,72 % | $20,73 | $21,02 | $20,71 | 2,12M |
| 2026-09-04 | $20,81 | -0,29 % | $20,80 | $20,98 | $20,77 | 1,42M |
| 2026-09-03 | $20,87 | -0,71 % | $21,16 | $21,37 | $20,87 | 2,42M |
| 2026-09-02 | $21,02 | +0,96 % | $20,96 | $21,13 | $20,74 | 2,27M |
| 2026-09-01 | $20,82 | -0,19 % | $20,89 | $20,99 | $20,53 | 1,96M |
| 2026-08-31 | $20,86 | -1,09 % | $21,17 | $21,17 | $20,82 | 1,73M |
| 2026-08-28 | $21,09 | -0,19 % | $21,21 | $21,26 | $21,08 | 1,21M |
| 2026-08-27 | $21,13 | -0,84 % | $21,16 | $21,32 | $21,06 | 984,40K |
| 2026-08-26 | $21,31 | -1,11 % | $21,58 | $21,58 | $21,26 | 904,70K |
| 2026-08-25 | $21,55 | +1,65 % | $21,40 | $21,57 | $21,29 | 2,19M |
| 2026-08-24 | $21,20 | +0,38 % | $21,21 | $21,37 | $21,06 | 2,17M |
| 2026-08-21 | $21,12 | -0,42 % | $21,28 | $21,28 | $21,02 | 1,00M |
| 2026-08-20 | $21,21 | +0,28 % | $21,04 | $21,33 | $20,86 | 1,26M |
| 2026-08-19 | $21,15 | +1,78 % | $20,57 | $21,15 | $20,57 | 3,46M |
| 2026-08-18 | $20,78 | -2,07 % | $21,24 | $21,34 | $20,74 | 3,94M |
| 2026-08-17 | $21,22 | -0,79 % | $21,27 | $21,32 | $21,02 | 1,87M |
| 2026-08-14 | $21,39 | +0,71 % | $21,24 | $21,46 | $21,22 | 1,74M |
| 2026-08-13 | $21,24 | +0,81 % | $21,06 | $21,34 | $21,06 | 1,32M |
| 2026-08-12 | $21,07 | +2,03 % | $20,68 | $21,07 | $20,68 | 3,44M |
| 2026-08-11 | $20,65 | +0,93 % | $20,54 | $20,78 | $20,36 | 2,29M |
| 2026-08-10 | $20,46 | -2,25 % | $20,83 | $20,89 | $20,45 | 4,37M |
| 2026-08-07 | $20,93 | -1,09 % | $20,88 | $20,94 | $20,55 | 6,81M |
| 2026-08-06 | $21,16 | -0,19 % | $21,46 | $21,53 | $21,08 | 1,44M |
| 2026-08-05 | $21,20 | +0,19 % | $21,22 | $21,38 | $21,04 | 2,30M |
| 2026-08-04 | $21,16 | -0,47 % | $21,23 | $21,28 | $20,94 | 2,06M |
| 2026-08-03 | $21,26 | -0,70 % | $21,39 | $21,62 | $21,11 | 1,78M |
| 2026-07-31 | $21,41 | -0,42 % | $21,39 | $21,52 | $21,28 | 1,50M |
| 2026-07-30 | $21,50 | -2,93 % | $22,16 | $22,16 | $21,26 | 4,79M |
| 2026-07-29 | $22,15 | -1,12 % | $22,58 | $22,68 | $22,03 | 1,65M |
| 2026-07-28 | $22,40 | +0,04 % | $22,64 | $22,82 | $22,30 | 1,65M |
| 2026-07-27 | $22,39 | +0,13 % | $22,35 | $22,72 | $22,30 | 1,45M |
| 2026-07-24 | $22,36 | 0,00 % | $22,35 | $22,53 | $22,17 | 1,17M |
| 2026-07-23 | $22,36 | -1,45 % | $22,68 | $22,79 | $22,29 | 1,22M |
| 2026-07-22 | $22,69 | -0,66 % | $22,79 | $22,91 | $22,61 | 879,00K |
| 2026-07-21 | $22,84 | +0,53 % | $22,67 | $22,89 | $22,63 | 1,04M |
| 2026-07-20 | $22,72 | -0,35 % | $22,97 | $22,97 | $22,58 | 1,23M |
| 2026-07-17 | $22,80 | +0,04 % | $22,78 | $23,10 | $22,59 | 1,84M |
| 2026-07-16 | $22,79 | +4,45 % | $21,82 | $22,81 | $21,82 | 1,61M |
| 2026-07-15 | $21,82 | -0,23 % | $21,90 | $22,11 | $21,79 | 1,18M |
| 2026-07-14 | $21,87 | -0,32 % | $21,97 | $22,04 | $21,85 | 2,08M |
| 2026-07-13 | $21,94 | +0,50 % | $21,98 | $22,15 | $21,81 | 1,52M |
| 2026-07-10 | $21,83 | +1,02 % | $21,58 | $21,93 | $21,52 | 1,75M |
| 2026-07-09 | $21,61 | -1,10 % | $22,00 | $22,04 | $21,52 | 3,58M |
| 2026-07-08 | $21,85 | +2,10 % | $21,35 | $21,94 | $21,27 | 3,02M |
| 2026-07-07 | $21,40 | +1,47 % | $21,35 | $21,61 | $21,28 | 1,61M |
| 2026-07-06 | $21,09 | -0,75 % | $21,22 | $21,31 | $21,08 | 2,13M |
| 2026-07-02 | $21,25 | +2,26 % | $20,90 | $21,27 | $20,90 | 2,83M |
| 2026-07-01 | $20,78 | +0,53 % | $20,72 | $20,90 | $20,67 | 2,82M |
| 2026-06-30 | $20,67 | -2,32 % | $20,70 | $21,00 | $20,67 | 1,94M |
| 2026-06-29 | $21,16 | -0,24 % | $21,27 | $21,27 | $20,76 | 2,49M |
| 2026-06-26 | $21,21 | +0,90 % | $21,15 | $21,36 | $21,05 | 4,69M |
| 2026-06-25 | $21,02 | -0,33 % | $21,19 | $21,30 | $20,76 | 1,48M |
| 2026-06-24 | $21,09 | +0,19 % | $21,10 | $21,23 | $20,92 | 2,23M |
| 2026-06-23 | $21,05 | +1,45 % | $20,91 | $21,11 | $20,82 | 1,44M |
| 2026-06-22 | $20,75 | +0,83 % | $20,55 | $20,90 | $20,52 | 1,93M |
| 2026-06-18 | $20,58 | +0,98 % | $20,45 | $20,77 | $20,40 | 3,73M |
| 2026-06-17 | $20,38 | -2,67 % | $20,80 | $21,05 | $20,27 | 1,28M |
| 2026-06-16 | $20,94 | +0,72 % | $20,93 | $21,07 | $20,81 | 1,40M |
| 2026-06-15 | $20,79 | -1,33 % | $20,99 | $21,10 | $20,73 | 1,51M |
| 2026-06-12 | $21,07 | +0,81 % | $20,79 | $21,08 | $20,75 | 1,68M |
| 2026-06-11 | $20,90 | -0,85 % | $21,22 | $21,50 | $20,89 | 1,39M |
| 2026-06-10 | $21,08 | +0,67 % | $21,12 | $21,34 | $21,01 | 1,35M |
| 2026-06-09 | $20,94 | +1,50 % | $20,80 | $21,05 | $20,64 | 1,60M |
| 2026-06-08 | $20,63 | +0,24 % | $20,70 | $20,83 | $20,54 | 2,23M |
| 2026-06-05 | $20,58 | +1,78 % | $20,29 | $20,74 | $20,28 | 1,78M |
| 2026-06-04 | $20,22 | +0,20 % | $20,04 | $20,54 | $20,04 | 1,75M |
| 2026-06-03 | $20,18 | -0,10 % | $20,12 | $20,33 | $20,12 | 1,51M |
| 2026-06-02 | $20,20 | +1,71 % | $19,86 | $20,42 | $19,86 | 2,04M |
| 2026-06-01 | $19,86 | -1,83 % | $20,14 | $20,18 | $19,80 | 1,13M |
| 2026-05-29 | $20,23 | -0,54 % | $20,31 | $20,42 | $20,12 | 1,26M |
| 2026-05-28 | $20,34 | -0,39 % | $20,38 | $20,45 | $20,30 | 1,26M |
| 2026-05-27 | $20,42 | -0,97 % | $20,63 | $20,75 | $20,40 | 1,51M |
| 2026-05-26 | $20,62 | +1,08 % | $20,41 | $20,64 | $20,30 | 2,16M |