Mercado abrirá em 9 hs

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,24+0,01 (+0,07%)
No fechamento: 04:00PM EDT
14,80 -0,44 (-2,89%)
Pós-fechamento: 07:58PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202415,2515,3415,1515,2415,24756.200
09 de mai. de 202415,1115,2715,0315,2315,231.165.900
08 de mai. de 202415,0615,1314,9115,0115,011.179.500
07 de mai. de 202415,5115,5215,1515,1815,181.065.000
06 de mai. de 202415,3115,4415,2315,4115,41743.700
03 de mai. de 202415,5215,5715,1015,2315,23853.400
02 de mai. de 202414,8415,3214,6515,2415,242.356.100
01 de mai. de 202414,5714,8614,4814,6214,621.555.700
30 de abr. de 202414,5514,7414,4914,5614,561.402.900
29 de abr. de 202414,4414,7114,4414,6614,66935.900
26 de abr. de 202414,4014,5414,3314,3314,33863.400
25 de abr. de 202414,3114,3814,2314,3514,351.081.900
24 de abr. de 202414,4514,5114,3714,4414,44969.100
23 de abr. de 202414,5914,7014,5314,5514,55915.500
22 de abr. de 202414,5014,6414,4314,5714,57801.600
19 de abr. de 202414,3114,5314,3114,5014,501.003.200
18 de abr. de 202414,3114,4614,2014,3214,321.367.400
17 de abr. de 202414,3914,4414,2414,2914,29830.300
16 de abr. de 202414,3714,5114,2214,3614,36994.800
15 de abr. de 202414,7214,7914,3514,4614,461.129.100
12 de abr. de 202414,6914,7214,5614,6714,67906.100
11 de abr. de 202414,7714,9614,6514,7514,751.121.100
10 de abr. de 202414,9414,9814,6414,6914,691.358.100
09 de abr. de 202415,0015,3914,9915,3715,371.589.900
08 de abr. de 202415,1215,2015,0615,1915,19836.200
05 de abr. de 202414,8215,0714,7015,0615,06769.700
04 de abr. de 202415,0015,2214,8714,8814,881.230.700
03 de abr. de 202414,9715,0114,7814,8514,851.373.400
02 de abr. de 202415,3415,3514,9115,0615,061.143.600
01 de abr. de 202415,7215,7215,4615,4715,471.050.400
28 de mar. de 202415,5215,6815,5215,6715,671.627.700
27 de mar. de 202415,0015,4514,9615,4415,441.432.500
27 de mar. de 20240.285 Dividendo
26 de mar. de 202415,1715,2415,1215,1814,901.636.300
25 de mar. de 202415,0915,2015,0315,1114,831.332.700
22 de mar. de 202415,2015,2215,0115,0214,741.362.200
21 de mar. de 202415,1915,3115,0715,1614,881.056.700
20 de mar. de 202414,8615,2314,8115,1114,831.673.200
19 de mar. de 202415,0115,1214,9314,9414,661.294.300
18 de mar. de 202414,7815,0014,7814,9714,692.002.200
15 de mar. de 202414,5714,9714,5714,9014,623.872.600
14 de mar. de 202414,8414,8714,5014,7414,462.425.500
13 de mar. de 202414,7514,9414,7514,8014,523.640.300
12 de mar. de 202414,7914,8114,5314,7914,512.334.300
11 de mar. de 202414,8114,9414,7614,7914,511.167.400
08 de mar. de 202414,8414,9414,6914,8114,531.836.300
07 de mar. de 202414,6114,7614,5914,7014,421.412.900
06 de mar. de 202414,8114,8914,6514,7614,481.041.200
05 de mar. de 202415,0015,1914,6214,6714,391.325.400
04 de mar. de 202415,0915,1114,8115,0414,76859.300
01 de mar. de 202414,8815,0814,8115,0814,801.230.900
29 de fev. de 202414,8915,0314,8614,9114,631.832.400
28 de fev. de 202414,8714,9314,6414,7214,441.378.400
27 de fev. de 202414,8214,9614,7214,9114,631.699.100
26 de fev. de 202414,7514,8114,5214,5614,291.226.900
23 de fev. de 202414,8715,0514,7814,7914,511.862.200
22 de fev. de 202415,4015,4714,6914,8914,613.433.400
21 de fev. de 202415,5315,7315,4515,6715,382.293.200
20 de fev. de 202415,5215,7315,4015,5115,221.305.900
16 de fev. de 202415,5815,7815,4815,6315,341.234.500
15 de fev. de 202415,5015,8615,5015,8115,511.100.300
14 de fev. de 202415,5115,5415,2515,3415,051.497.300
13 de fev. de 202415,5215,6915,2815,4115,121.739.900
12 de fev. de 202415,9716,1515,9515,9815,68839.200
09 de fev. de 202416,0216,0715,7815,9815,68871.000
08 de fev. de 202415,8216,1115,8216,0415,741.392.600
07 de fev. de 202416,0316,0615,8415,8715,57772.700
06 de fev. de 202415,7716,0915,7216,0315,73735.000
05 de fev. de 202415,9516,0015,7515,8115,51714.500
02 de fev. de 202416,2016,3416,0616,1415,841.065.500
01 de fev. de 202416,0716,4715,9216,4616,151.197.200
31 de jan. de 202416,3016,4916,0616,0715,771.123.200
30 de jan. de 202416,4916,4916,1916,3216,01702.300
29 de jan. de 202416,3116,5216,2516,5216,211.459.200
26 de jan. de 202416,5716,6216,3316,3416,03561.400
25 de jan. de 202416,6916,7616,4116,4916,18775.500
24 de jan. de 202416,9516,9516,3816,4316,12861.100
23 de jan. de 202416,8816,9316,6016,7516,44574.300
22 de jan. de 202416,7716,9516,6116,7516,44671.900
19 de jan. de 202416,5116,6916,2816,6416,33817.500
18 de jan. de 202416,6216,7016,3616,4516,14702.300
17 de jan. de 202416,7216,8116,4216,5716,26885.500
16 de jan. de 202416,9717,0416,7816,8916,57675.000
12 de jan. de 202417,1717,2316,9016,9716,65616.700
11 de jan. de 202417,0517,0716,7716,9416,62850.500
10 de jan. de 202417,1617,3017,0117,0716,75976.000
09 de jan. de 202417,1417,2617,0217,1216,80906.100
08 de jan. de 202416,6917,3516,6917,3517,021.096.300
05 de jan. de 202416,6616,9116,5916,7316,42974.600
04 de jan. de 202417,1017,1016,8116,8216,50977.400
03 de jan. de 202417,4717,4717,0117,0216,701.234.800
02 de jan. de 202417,1317,5617,0517,5517,221.161.800
29 de dez. de 202317,3317,4117,1717,2216,901.188.800
28 de dez. de 202317,1117,4617,1117,4617,13954.000
28 de dez. de 20230.285 Dividendo
27 de dez. de 202317,4717,5917,3917,4616,85722.200
26 de dez. de 202317,3417,5417,3117,4816,87534.000
22 de dez. de 202317,3217,5117,2817,3316,73729.200
21 de dez. de 202317,1417,2517,0517,2416,64680.500
20 de dez. de 202317,2417,5217,0417,0416,451.018.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...