U.S. markets closed
F S&P 500
5,208.75 -4.00 (-0.08%) F Dow Jones
39,172.00 -23.00 (-0.06%) F Nasdaq
18,162.00 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,060.80 -4.00 (-0.19%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,319.20 -3.10 (-0.13%)
Broadstone Net Lease, Inc. (BNL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 15.06 | 15.13 | 14.91 | 15.01 | 15.01 | 1,179,500 |
| 07 may 2024 | 15.51 | 15.52 | 15.15 | 15.18 | 15.18 | 1,065,000 |
| 06 may 2024 | 15.31 | 15.44 | 15.23 | 15.41 | 15.41 | 743,700 |
| 03 may 2024 | 15.52 | 15.57 | 15.10 | 15.23 | 15.23 | 853,400 |
| 02 may 2024 | 14.84 | 15.32 | 14.65 | 15.24 | 15.24 | 2,356,100 |
| 01 may 2024 | 14.57 | 14.86 | 14.48 | 14.62 | 14.62 | 1,555,700 |
| 30 abr 2024 | 14.55 | 14.74 | 14.49 | 14.56 | 14.56 | 1,402,900 |
| 29 abr 2024 | 14.44 | 14.71 | 14.44 | 14.66 | 14.66 | 935,900 |
| 26 abr 2024 | 14.40 | 14.54 | 14.33 | 14.33 | 14.33 | 863,400 |
| 25 abr 2024 | 14.31 | 14.38 | 14.23 | 14.35 | 14.35 | 1,081,900 |
| 24 abr 2024 | 14.45 | 14.51 | 14.37 | 14.44 | 14.44 | 969,100 |
| 23 abr 2024 | 14.59 | 14.70 | 14.53 | 14.55 | 14.55 | 915,500 |
| 22 abr 2024 | 14.50 | 14.64 | 14.43 | 14.57 | 14.57 | 801,600 |
| 19 abr 2024 | 14.31 | 14.53 | 14.31 | 14.50 | 14.50 | 1,003,200 |
| 18 abr 2024 | 14.31 | 14.46 | 14.20 | 14.32 | 14.32 | 1,367,400 |
| 17 abr 2024 | 14.39 | 14.44 | 14.24 | 14.29 | 14.29 | 830,300 |
| 16 abr 2024 | 14.37 | 14.51 | 14.22 | 14.36 | 14.36 | 994,800 |
| 15 abr 2024 | 14.72 | 14.79 | 14.35 | 14.46 | 14.46 | 1,129,100 |
| 12 abr 2024 | 14.69 | 14.72 | 14.56 | 14.67 | 14.67 | 906,100 |
| 11 abr 2024 | 14.77 | 14.96 | 14.65 | 14.75 | 14.75 | 1,121,100 |
| 10 abr 2024 | 14.94 | 14.98 | 14.64 | 14.69 | 14.69 | 1,358,100 |
| 09 abr 2024 | 15.00 | 15.39 | 14.99 | 15.37 | 15.37 | 1,589,900 |
| 08 abr 2024 | 15.12 | 15.20 | 15.06 | 15.19 | 15.19 | 836,200 |
| 05 abr 2024 | 14.82 | 15.07 | 14.70 | 15.06 | 15.06 | 769,700 |
| 04 abr 2024 | 15.00 | 15.22 | 14.87 | 14.88 | 14.88 | 1,230,700 |
| 03 abr 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 14.85 | 1,373,400 |
| 02 abr 2024 | 15.34 | 15.35 | 14.91 | 15.06 | 15.06 | 1,143,600 |
| 01 abr 2024 | 15.72 | 15.72 | 15.46 | 15.47 | 15.47 | 1,050,400 |
| 28 mar 2024 | 15.52 | 15.68 | 15.52 | 15.67 | 15.67 | 1,627,700 |
| 27 mar 2024 | 15.00 | 15.45 | 14.96 | 15.44 | 15.44 | 1,432,500 |
| 27 mar 2024 | 0.285 Dividendo | |||||
| 26 mar 2024 | 15.17 | 15.24 | 15.12 | 15.18 | 14.90 | 1,636,300 |
| 25 mar 2024 | 15.09 | 15.20 | 15.03 | 15.11 | 14.83 | 1,332,700 |
| 22 mar 2024 | 15.20 | 15.22 | 15.01 | 15.02 | 14.74 | 1,362,200 |
| 21 mar 2024 | 15.19 | 15.31 | 15.07 | 15.16 | 14.88 | 1,056,700 |
| 20 mar 2024 | 14.86 | 15.23 | 14.81 | 15.11 | 14.83 | 1,673,200 |
| 19 mar 2024 | 15.01 | 15.12 | 14.93 | 14.94 | 14.66 | 1,294,300 |
| 18 mar 2024 | 14.78 | 15.00 | 14.78 | 14.97 | 14.69 | 2,002,200 |
| 15 mar 2024 | 14.57 | 14.97 | 14.57 | 14.90 | 14.62 | 3,872,600 |
| 14 mar 2024 | 14.84 | 14.87 | 14.50 | 14.74 | 14.46 | 2,425,500 |
| 13 mar 2024 | 14.75 | 14.94 | 14.75 | 14.80 | 14.52 | 3,640,300 |
| 12 mar 2024 | 14.79 | 14.81 | 14.53 | 14.79 | 14.51 | 2,334,300 |
| 11 mar 2024 | 14.81 | 14.94 | 14.76 | 14.79 | 14.51 | 1,167,400 |
| 08 mar 2024 | 14.84 | 14.94 | 14.69 | 14.81 | 14.53 | 1,836,300 |
| 07 mar 2024 | 14.61 | 14.76 | 14.59 | 14.70 | 14.42 | 1,412,900 |
| 06 mar 2024 | 14.81 | 14.89 | 14.65 | 14.76 | 14.48 | 1,041,200 |
| 05 mar 2024 | 15.00 | 15.19 | 14.62 | 14.67 | 14.39 | 1,325,400 |
| 04 mar 2024 | 15.09 | 15.11 | 14.81 | 15.04 | 14.76 | 859,300 |
| 01 mar 2024 | 14.88 | 15.08 | 14.81 | 15.08 | 14.80 | 1,230,900 |
| 29 feb 2024 | 14.89 | 15.03 | 14.86 | 14.91 | 14.63 | 1,832,400 |
| 28 feb 2024 | 14.87 | 14.93 | 14.64 | 14.72 | 14.44 | 1,378,400 |
| 27 feb 2024 | 14.82 | 14.96 | 14.72 | 14.91 | 14.63 | 1,699,100 |
| 26 feb 2024 | 14.75 | 14.81 | 14.52 | 14.56 | 14.29 | 1,226,900 |
| 23 feb 2024 | 14.87 | 15.05 | 14.78 | 14.79 | 14.51 | 1,862,200 |
| 22 feb 2024 | 15.40 | 15.47 | 14.69 | 14.89 | 14.61 | 3,433,400 |
| 21 feb 2024 | 15.53 | 15.73 | 15.45 | 15.67 | 15.38 | 2,293,200 |
| 20 feb 2024 | 15.52 | 15.73 | 15.40 | 15.51 | 15.22 | 1,305,900 |
| 16 feb 2024 | 15.58 | 15.78 | 15.48 | 15.63 | 15.34 | 1,234,500 |
| 15 feb 2024 | 15.50 | 15.86 | 15.50 | 15.81 | 15.51 | 1,100,300 |
| 14 feb 2024 | 15.51 | 15.54 | 15.25 | 15.34 | 15.05 | 1,497,300 |
| 13 feb 2024 | 15.52 | 15.69 | 15.28 | 15.41 | 15.12 | 1,739,900 |
| 12 feb 2024 | 15.97 | 16.15 | 15.95 | 15.98 | 15.68 | 839,200 |
| 09 feb 2024 | 16.02 | 16.07 | 15.78 | 15.98 | 15.68 | 871,000 |
| 08 feb 2024 | 15.82 | 16.11 | 15.82 | 16.04 | 15.74 | 1,392,600 |
| 07 feb 2024 | 16.03 | 16.06 | 15.84 | 15.87 | 15.57 | 772,700 |
| 06 feb 2024 | 15.77 | 16.09 | 15.72 | 16.03 | 15.73 | 735,000 |
| 05 feb 2024 | 15.95 | 16.00 | 15.75 | 15.81 | 15.51 | 714,500 |
| 02 feb 2024 | 16.20 | 16.34 | 16.06 | 16.14 | 15.84 | 1,065,500 |
| 01 feb 2024 | 16.07 | 16.47 | 15.92 | 16.46 | 16.15 | 1,197,200 |
| 31 ene 2024 | 16.30 | 16.49 | 16.06 | 16.07 | 15.77 | 1,123,200 |
| 30 ene 2024 | 16.49 | 16.49 | 16.19 | 16.32 | 16.01 | 702,300 |
| 29 ene 2024 | 16.31 | 16.52 | 16.25 | 16.52 | 16.21 | 1,459,200 |
| 26 ene 2024 | 16.57 | 16.62 | 16.33 | 16.34 | 16.03 | 561,400 |
| 25 ene 2024 | 16.69 | 16.76 | 16.41 | 16.49 | 16.18 | 775,500 |
| 24 ene 2024 | 16.95 | 16.95 | 16.38 | 16.43 | 16.12 | 861,100 |
| 23 ene 2024 | 16.88 | 16.93 | 16.60 | 16.75 | 16.44 | 574,300 |
| 22 ene 2024 | 16.77 | 16.95 | 16.61 | 16.75 | 16.44 | 671,900 |
| 19 ene 2024 | 16.51 | 16.69 | 16.28 | 16.64 | 16.33 | 817,500 |
| 18 ene 2024 | 16.62 | 16.70 | 16.36 | 16.45 | 16.14 | 702,300 |
| 17 ene 2024 | 16.72 | 16.81 | 16.42 | 16.57 | 16.26 | 885,500 |
| 16 ene 2024 | 16.97 | 17.04 | 16.78 | 16.89 | 16.57 | 675,000 |
| 12 ene 2024 | 17.17 | 17.23 | 16.90 | 16.97 | 16.65 | 616,700 |
| 11 ene 2024 | 17.05 | 17.07 | 16.77 | 16.94 | 16.62 | 850,500 |
| 10 ene 2024 | 17.16 | 17.30 | 17.01 | 17.07 | 16.75 | 976,000 |
| 09 ene 2024 | 17.14 | 17.26 | 17.02 | 17.12 | 16.80 | 906,100 |
| 08 ene 2024 | 16.69 | 17.35 | 16.69 | 17.35 | 17.02 | 1,096,300 |
| 05 ene 2024 | 16.66 | 16.91 | 16.59 | 16.73 | 16.42 | 974,600 |
| 04 ene 2024 | 17.10 | 17.10 | 16.81 | 16.82 | 16.50 | 977,400 |
| 03 ene 2024 | 17.47 | 17.47 | 17.01 | 17.02 | 16.70 | 1,234,800 |
| 02 ene 2024 | 17.13 | 17.56 | 17.05 | 17.55 | 17.22 | 1,161,800 |
| 29 dic 2023 | 17.33 | 17.41 | 17.17 | 17.22 | 16.90 | 1,188,800 |
| 28 dic 2023 | 17.11 | 17.46 | 17.11 | 17.46 | 17.13 | 954,000 |
| 28 dic 2023 | 0.285 Dividendo | |||||
| 27 dic 2023 | 17.47 | 17.59 | 17.39 | 17.46 | 16.85 | 722,200 |
| 26 dic 2023 | 17.34 | 17.54 | 17.31 | 17.48 | 16.87 | 534,000 |
| 22 dic 2023 | 17.32 | 17.51 | 17.28 | 17.33 | 16.73 | 729,200 |
| 21 dic 2023 | 17.14 | 17.25 | 17.05 | 17.24 | 16.64 | 680,500 |
| 20 dic 2023 | 17.24 | 17.52 | 17.04 | 17.04 | 16.45 | 1,018,600 |
| 19 dic 2023 | 17.23 | 17.42 | 17.15 | 17.26 | 16.66 | 1,081,800 |
| 18 dic 2023 | 17.43 | 17.43 | 17.13 | 17.13 | 16.53 | 1,288,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.