Broadstone Net Lease Inc. Class A Common Stockのデータ

Broadstone Net Lease Inc. Class A Common Stockの基本情報

名前 Broadstone Net Lease Inc. Class A Common Stock
ティッカー BNL
United States
上場年 2020.0
セクター Consumer Services

Broadstone Net Lease Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.94 18.39 18.91 18.61 471700.0 18.61
2021-02-12 19.01 18.3 18.45 18.94 401100.0 18.94
2021-02-11 18.74 18.31 18.43 18.56 480500.0 18.56
2021-02-10 18.57 18.19 18.32 18.41 370000.0 18.41
2021-02-09 18.3 18.13 18.21 18.24 163400.0 18.24
2021-02-08 18.39 18.05 18.3 18.2 224100.0 18.2
2021-02-05 18.42 18.21 18.31 18.32 252300.0 18.32
2021-02-04 18.62 18.12 18.14 18.35 288100.0 18.35
2021-02-03 18.35 18.11 18.24 18.3 267200.0 18.3
2021-02-02 18.44 18.03 18.39 18.35 219100.0 18.35
2021-02-01 18.39 17.95 18.03 18.26 264600.0 18.26
2021-01-29 18.34 17.99 18.27 18.03 228500.0 18.03
2021-01-28 18.52 18.07 18.27 18.38 297900.0 18.38
2021-01-27 18.52 18.0 18.36 18.16 391900.0 18.16
2021-01-26 19.17 18.34 19.04 18.53 252900.0 18.53
2021-01-25 19.0 18.46 18.46 18.75 477200.0 18.75
2021-01-22 18.24 18.05 18.23 18.16 303000.0 18.16
2021-01-21 18.47 18.09 18.23 18.4 136100.0 18.4
2021-01-20 18.5 18.08 18.12 18.28 164400.0 18.28
2021-01-19 18.58 18.05 18.58 18.09 215200.0 18.09
2021-01-15 18.73 18.2 18.3 18.58 305900.0 18.58
2021-01-14 18.95 18.41 18.95 18.44 178600.0 18.44
2021-01-13 18.91 18.52 18.76 18.79 259300.0 18.79
2021-01-12 18.93 18.65 18.77 18.76 204000.0 18.76
2021-01-11 19.18 18.59 18.64 18.77 231100.0 18.77
2021-01-08 18.96 18.52 18.68 18.83 172000.0 18.83
2021-01-07 19.34 18.55 19.3 18.78 200100.0 18.78
2021-01-06 19.44 19.11 19.39 19.31 419400.0 19.31
2021-01-05 19.32 19.12 19.12 19.26 234000.0 19.26
2021-01-04 19.75 19.23 19.68 19.26 309200.0 19.26
2020-12-31 19.64 19.15 19.4 19.58 221500.0 19.58
2020-12-30 19.58 19.34 19.34 19.41 426900.0 19.41
2020-12-29 19.71 19.37 19.71 19.62 285200.0 19.37
2020-12-28 19.75 19.43 19.69 19.6 259500.0 19.35
2020-12-24 19.86 19.55 19.6 19.7 63800.0 19.45
2020-12-23 19.85 19.5 19.57 19.51 492300.0 19.26
2020-12-22 19.53 18.94 19.23 19.52 400600.0 19.27
2020-12-21 19.5 18.45 19.5 19.26 466800.0 19.01
2020-12-18 19.99 19.5 19.88 19.5 6027200.0 19.25
2020-12-17 19.84 19.61 19.67 19.77 766100.0 19.52
2020-12-16 19.8 19.3 19.3 19.62 788700.0 19.37
2020-12-15 19.16 18.69 19.05 19.16 687700.0 18.92
2020-12-14 19.3 18.61 19.15 18.62 519600.0 18.38
2020-12-11 19.1 18.8 18.87 19.0 313800.0 18.76
2020-12-10 18.82 18.51 18.51 18.79 257300.0 18.55
2020-12-09 18.77 18.54 18.64 18.65 436000.0 18.41
2020-12-08 18.72 18.49 18.59 18.55 133300.0 18.31
2020-12-07 18.78 18.3 18.42 18.59 314300.0 18.35
2020-12-04 18.59 18.22 18.39 18.34 449200.0 18.11
2020-12-03 18.53 18.28 18.33 18.35 188900.0 18.12
2020-12-02 18.47 18.19 18.25 18.33 323000.0 18.1
2020-12-01 18.36 17.7 17.7 18.26 353700.0 18.03
2020-11-30 17.9 17.34 17.87 17.63 414300.0 17.41
2020-11-27 18.27 17.59 18.09 17.94 110100.0 17.71
2020-11-25 18.4 17.77 17.84 18.09 295400.0 17.86
2020-11-24 17.87 17.22 17.54 17.7 525400.0 17.47
2020-11-23 17.78 17.41 17.55 17.46 304600.0 17.24
2020-11-20 17.76 17.42 17.51 17.5 292100.0 17.28
2020-11-19 17.71 17.26 17.46 17.53 370000.0 17.31
2020-11-18 17.97 17.36 17.8 17.39 259800.0 17.17
2020-11-17 17.9 17.22 17.3 17.79 433800.0 17.56
2020-11-16 17.43 17.0 17.18 17.36 718300.0 17.14
2020-11-13 17.2 16.87 16.93 17.03 271900.0 16.81
2020-11-12 17.07 16.77 17.06 17.0 152200.0 16.78
2020-11-11 17.1 16.85 16.98 17.03 113400.0 16.81
2020-11-10 17.15 16.56 16.71 16.98 586400.0 16.76
2020-11-09 17.34 16.63 16.63 16.74 906200.0 16.53
2020-11-06 17.35 16.41 16.41 16.47 525100.0 16.26
2020-11-05 16.7 16.3 16.3 16.5 164100.0 16.29
2020-11-04 16.54 16.06 16.21 16.19 418000.0 15.98
2020-11-03 16.68 16.18 16.55 16.26 340800.0 16.05
2020-11-02 16.59 16.39 16.58 16.48 136300.0 16.27
2020-10-30 16.75 16.26 16.7 16.5 217400.0 16.29
2020-10-29 16.75 16.41 16.5 16.62 373900.0 16.41
2020-10-28 16.7 16.37 16.7 16.39 210300.0 16.18
2020-10-27 16.99 16.62 16.66 16.75 349300.0 16.54
2020-10-26 16.89 16.4 16.75 16.74 227000.0 16.53
2020-10-23 17.0 16.65 16.65 16.77 259800.0 16.56
2020-10-22 16.79 16.45 16.53 16.58 255800.0 16.37
2020-10-21 16.84 16.4 16.79 16.6 303800.0 16.39
2020-10-20 16.95 16.62 16.68 16.73 361200.0 16.52
2020-10-19 17.08 16.55 17.06 16.61 320900.0 16.4
2020-10-16 17.03 16.74 16.82 17.02 432000.0 16.8
2020-10-15 16.88 16.63 16.69 16.79 764800.0 16.58
2020-10-14 16.9 16.71 16.8 16.72 191600.0 16.51
2020-10-13 16.96 16.74 16.96 16.76 501600.0 16.55
2020-10-12 16.99 16.77 16.91 16.9 417000.0 16.68
2020-10-09 16.97 16.76 16.97 16.76 251700.0 16.55
2020-10-08 16.9 16.76 16.87 16.8 368500.0 16.59
2020-10-07 16.92 16.74 16.91 16.8 154300.0 16.59
2020-10-06 16.93 16.75 16.85 16.84 251300.0 16.63
2020-10-05 17.1 16.75 16.83 16.96 1266900.0 16.74
2020-10-02 16.87 16.51 16.55 16.85 277600.0 16.64
2020-10-01 16.9 16.67 16.83 16.68 337500.0 16.47
2020-09-30 16.91 16.48 16.75 16.78 327300.0 16.57
2020-09-29 16.95 16.77 16.9 16.79 331400.0 16.58
2020-09-28 17.01 16.3 16.55 17.0 602500.0 16.65
2020-09-25 16.95 16.42 16.65 16.59 787000.0 16.25
2020-09-24 16.75 16.07 16.5 16.57 1450200.0 16.23
2020-09-23 16.62 16.06 16.1 16.36 3064600.0 16.02
2020-09-22 16.72 16.01 16.3 16.26 610900.0 15.93
2020-09-21 16.65 15.98 16.65 16.45 794200.0 16.11
2020-09-18 16.9 16.33 16.5 16.75 2323900.0 16.41
2020-09-17 16.5 15.9 16.5 16.3 8143400.0 15.96