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