Italia markets close in 5 hours 50 minutes

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,01-0,17 (-1,12%)
Alla chiusura: 04:00PM EDT
15,00 -0,01 (-0,07%)
Preborsa: 05:11AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202415,0615,1314,9115,0115,011.179.500
07 mag 202415,5115,5215,1515,1815,181.065.000
06 mag 202415,3115,4415,2315,4115,41743.700
03 mag 202415,5215,5715,1015,2315,23853.400
02 mag 202414,8415,3214,6515,2415,242.356.100
01 mag 202414,5714,8614,4814,6214,621.555.700
30 apr 202414,5514,7414,4914,5614,561.402.900
29 apr 202414,4414,7114,4414,6614,66935.900
26 apr 202414,4014,5414,3314,3314,33863.400
25 apr 202414,3114,3814,2314,3514,351.081.900
24 apr 202414,4514,5114,3714,4414,44969.100
23 apr 202414,5914,7014,5314,5514,55915.500
22 apr 202414,5014,6414,4314,5714,57801.600
19 apr 202414,3114,5314,3114,5014,501.003.200
18 apr 202414,3114,4614,2014,3214,321.367.400
17 apr 202414,3914,4414,2414,2914,29830.300
16 apr 202414,3714,5114,2214,3614,36994.800
15 apr 202414,7214,7914,3514,4614,461.129.100
12 apr 202414,6914,7214,5614,6714,67906.100
11 apr 202414,7714,9614,6514,7514,751.121.100
10 apr 202414,9414,9814,6414,6914,691.358.100
09 apr 202415,0015,3914,9915,3715,371.589.900
08 apr 202415,1215,2015,0615,1915,19836.200
05 apr 202414,8215,0714,7015,0615,06769.700
04 apr 202415,0015,2214,8714,8814,881.230.700
03 apr 202414,9715,0114,7814,8514,851.373.400
02 apr 202415,3415,3514,9115,0615,061.143.600
01 apr 202415,7215,7215,4615,4715,471.050.400
28 mar 202415,5215,6815,5215,6715,671.627.700
27 mar 202415,0015,4514,9615,4415,441.432.500
27 mar 20240.285 Dividendo
26 mar 202415,1715,2415,1215,1814,901.636.300
25 mar 202415,0915,2015,0315,1114,831.332.700
22 mar 202415,2015,2215,0115,0214,741.362.200
21 mar 202415,1915,3115,0715,1614,881.056.700
20 mar 202414,8615,2314,8115,1114,831.673.200
19 mar 202415,0115,1214,9314,9414,661.294.300
18 mar 202414,7815,0014,7814,9714,692.002.200
15 mar 202414,5714,9714,5714,9014,623.872.600
14 mar 202414,8414,8714,5014,7414,462.425.500
13 mar 202414,7514,9414,7514,8014,523.640.300
12 mar 202414,7914,8114,5314,7914,512.334.300
11 mar 202414,8114,9414,7614,7914,511.167.400
08 mar 202414,8414,9414,6914,8114,531.836.300
07 mar 202414,6114,7614,5914,7014,421.412.900
06 mar 202414,8114,8914,6514,7614,481.041.200
05 mar 202415,0015,1914,6214,6714,391.325.400
04 mar 202415,0915,1114,8115,0414,76859.300
01 mar 202414,8815,0814,8115,0814,801.230.900
29 feb 202414,8915,0314,8614,9114,631.832.400
28 feb 202414,8714,9314,6414,7214,441.378.400
27 feb 202414,8214,9614,7214,9114,631.699.100
26 feb 202414,7514,8114,5214,5614,291.226.900
23 feb 202414,8715,0514,7814,7914,511.862.200
22 feb 202415,4015,4714,6914,8914,613.433.400
21 feb 202415,5315,7315,4515,6715,382.293.200
20 feb 202415,5215,7315,4015,5115,221.305.900
16 feb 202415,5815,7815,4815,6315,341.234.500
15 feb 202415,5015,8615,5015,8115,511.100.300
14 feb 202415,5115,5415,2515,3415,051.497.300
13 feb 202415,5215,6915,2815,4115,121.739.900
12 feb 202415,9716,1515,9515,9815,68839.200
09 feb 202416,0216,0715,7815,9815,68871.000
08 feb 202415,8216,1115,8216,0415,741.392.600
07 feb 202416,0316,0615,8415,8715,57772.700
06 feb 202415,7716,0915,7216,0315,73735.000
05 feb 202415,9516,0015,7515,8115,51714.500
02 feb 202416,2016,3416,0616,1415,841.065.500
01 feb 202416,0716,4715,9216,4616,151.197.200
31 gen 202416,3016,4916,0616,0715,771.123.200
30 gen 202416,4916,4916,1916,3216,01702.300
29 gen 202416,3116,5216,2516,5216,211.459.200
26 gen 202416,5716,6216,3316,3416,03561.400
25 gen 202416,6916,7616,4116,4916,18775.500
24 gen 202416,9516,9516,3816,4316,12861.100
23 gen 202416,8816,9316,6016,7516,44574.300
22 gen 202416,7716,9516,6116,7516,44671.900
19 gen 202416,5116,6916,2816,6416,33817.500
18 gen 202416,6216,7016,3616,4516,14702.300
17 gen 202416,7216,8116,4216,5716,26885.500
16 gen 202416,9717,0416,7816,8916,57675.000
12 gen 202417,1717,2316,9016,9716,65616.700
11 gen 202417,0517,0716,7716,9416,62850.500
10 gen 202417,1617,3017,0117,0716,75976.000
09 gen 202417,1417,2617,0217,1216,80906.100
08 gen 202416,6917,3516,6917,3517,021.096.300
05 gen 202416,6616,9116,5916,7316,42974.600
04 gen 202417,1017,1016,8116,8216,50977.400
03 gen 202417,4717,4717,0117,0216,701.234.800
02 gen 202417,1317,5617,0517,5517,221.161.800
29 dic 202317,3317,4117,1717,2216,901.188.800
28 dic 202317,1117,4617,1117,4617,13954.000
28 dic 20230.285 Dividendo
27 dic 202317,4717,5917,3917,4616,85722.200
26 dic 202317,3417,5417,3117,4816,87534.000
22 dic 202317,3217,5117,2817,3316,73729.200
21 dic 202317,1417,2517,0517,2416,64680.500
20 dic 202317,2417,5217,0417,0416,451.018.600
19 dic 202317,2317,4217,1517,2616,661.081.800
18 dic 202317,4317,4317,1317,1316,531.288.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...