XNYS
Datos históricos de Broadstone Net Lease, Inc.
Broadstone Net Lease, Inc. · BNL
$18.90
▲ +0.64 (+3.51%)
Última operación · 12/10/2026, 4:32:00 UTC
- Variación en el periodo
- +0.44%
- Máximo
- US$23.10
- 17 de julio de 2026
- Mínimo
- US$17.16
- 2 de enero de 2026
- Volumen medio diario
- 2.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.32 | 18.40 | 18.19 | 18.26 | +0.11% | 1.57 M |
| 8 oct 2026 | 18.33 | 18.38 | 17.94 | 18.24 | −0.22% | 2.87 M |
| 7 oct 2026 | 18.26 | 18.67 | 18.25 | 18.28 | −1.88% | 1.86 M |
| 6 oct 2026 | 18.43 | 18.63 | 18.42 | 18.63 | +1.25% | 1.91 M |
| 5 oct 2026 | 18.56 | 18.62 | 18.38 | 18.40 | −0.86% | 2.01 M |
| 2 oct 2026 | 18.42 | 18.70 | 18.24 | 18.56 | +1.70% | 2.09 M |
| 1 oct 2026 | 18.43 | 18.55 | 18.17 | 18.25 | −1.35% | 2.12 M |
| 30 sep 2026 | 18.67 | 18.67 | 18.49 | 18.50 | −2.01% | 2.32 M |
| 29 sep 2026 | 18.74 | 18.95 | 18.70 | 18.88 | +0.21% | 1.51 M |
| 28 sep 2026 | 18.87 | 18.93 | 18.69 | 18.84 | −0.37% | 1.22 M |
| 25 sep 2026 | 18.89 | 18.95 | 18.77 | 18.91 | +0.05% | 1.26 M |
| 24 sep 2026 | 18.94 | 19.02 | 18.69 | 18.90 | −0.05% | 1.5 M |
| 23 sep 2026 | 19.03 | 19.03 | 18.80 | 18.91 | −1.10% | 2.05 M |
| 22 sep 2026 | 19.37 | 19.37 | 18.95 | 19.12 | −0.83% | 3.57 M |
| 21 sep 2026 | 19.33 | 19.47 | 19.21 | 19.28 | +0.42% | 1.43 M |
| 18 sep 2026 | 19.17 | 19.25 | 19.04 | 19.20 | −0.10% | 5.42 M |
| 17 sep 2026 | 19.59 | 19.77 | 19.22 | 19.22 | −1.03% | 1.74 M |
| 16 sep 2026 | 20.01 | 20.15 | 19.32 | 19.42 | −2.75% | 1.87 M |
| 15 sep 2026 | 20.24 | 20.37 | 19.92 | 19.97 | −1.72% | 2.24 M |
| 14 sep 2026 | 20.49 | 20.75 | 20.32 | 20.32 | −0.49% | 1.35 M |
| 11 sep 2026 | 20.59 | 20.70 | 20.37 | 20.42 | −0.54% | 1.09 M |
| 10 sep 2026 | 20.76 | 20.80 | 20.49 | 20.53 | −0.87% | 1.11 M |
| 9 sep 2026 | 20.96 | 20.96 | 20.58 | 20.71 | −1.19% | 1.44 M |
| 8 sep 2026 | 20.73 | 21.02 | 20.71 | 20.96 | +0.72% | 2.12 M |
| 4 sep 2026 | 20.80 | 20.98 | 20.77 | 20.81 | −0.29% | 1.42 M |
| 3 sep 2026 | 21.16 | 21.37 | 20.87 | 20.87 | −0.71% | 2.42 M |
| 2 sep 2026 | 20.96 | 21.13 | 20.74 | 21.02 | +0.96% | 2.27 M |
| 1 sep 2026 | 20.89 | 20.99 | 20.53 | 20.82 | −0.19% | 1.96 M |
| 31 ago 2026 | 21.17 | 21.17 | 20.82 | 20.86 | −1.09% | 1.73 M |
| 28 ago 2026 | 21.21 | 21.27 | 21.08 | 21.09 | −0.19% | 1.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.