Broadstone Net Lease, Inc. BNL
NYSE · Amerika Birleşik Devletleri · Finans
$18,32-0,18 (-%1,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,37 | -%0,70 | $18,43 | $18,55 | $18,17 | 678,36K |
| 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 |