Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

18.77 +0.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.69 16.77 16.54 16.59 1,234,183 -0.23(-1.37%)
Dec 28, 2023 16.48 16.82 16.48 16.82 990,462 +0.27(+1.66%)
Dec 27, 2023 16.55 16.67 16.48 16.54 762,245 -0.02(-0.11%)
Dec 26, 2023 16.43 16.62 16.40 16.56 563,558 +0.14(+0.87%)
Dec 22, 2023 16.41 16.59 16.37 16.42 769,624 +0.09(+0.52%)
Dec 21, 2023 16.24 16.34 16.15 16.33 718,186 +0.19(+1.17%)
Dec 20, 2023 16.33 16.60 16.14 16.14 1,075,101 -0.21(-1.27%)
Dec 19, 2023 16.32 16.51 16.25 16.35 1,141,798 +0.12(+0.76%)
Dec 18, 2023 16.51 16.51 16.23 16.23 1,360,133 -0.06(-0.35%)
Dec 15, 2023 16.45 16.46 16.17 16.29 2,077,832 -0.19(-1.15%)
Dec 14, 2023 16.50 16.65 16.32 16.48 1,459,858 +0.29(+1.81%)
Dec 13, 2023 15.57 16.30 15.56 16.18 2,162,481 +0.62(+3.96%)
Dec 12, 2023 15.68 15.72 15.54 15.57 675,403 -0.07(-0.42%)
Dec 11, 2023 15.57 15.69 15.52 15.63 760,164 +0.11(+0.73%)
Dec 08, 2023 15.58 15.66 15.36 15.52 930,228 -0.12(-0.79%)
Dec 07, 2023 15.72 15.82 15.62 15.64 1,763,868 -0.11(-0.72%)
Dec 06, 2023 15.71 15.96 15.68 15.76 1,613,545 +0.16(+1.03%)
Dec 05, 2023 15.59 15.64 15.47 15.60 1,148,831 -0.04(-0.24%)
Dec 04, 2023 15.53 15.64 15.35 15.63 1,134,736 +0.06(+0.37%)
Dec 01, 2023 15.14 15.58 15.03 15.58 1,055,507 +0.42(+2.75%)
Nov 30, 2023 15.09 15.18 14.97 15.16 1,298,931 +0.12(+0.82%)
Nov 29, 2023 15.20 15.24 14.99 15.04 1,144,648 +0.03(+0.19%)
Nov 28, 2023 14.97 15.11 14.93 15.01 1,504,491 -0.03(-0.19%)
Nov 27, 2023 15.05 15.17 14.89 15.04 1,290,640 -0.01(-0.06%)
Nov 24, 2023 15.01 15.08 14.88 15.05 309,351 +0.07(+0.44%)
Nov 22, 2023 14.93 15.05 14.83 14.98 1,034,171 +0.20(+1.35%)
Nov 21, 2023 14.48 14.83 14.37 14.78 1,317,356 +0.27(+1.83%)
Nov 20, 2023 14.45 14.52 14.30 14.52 1,027,916 +0.02(+0.13%)
Nov 17, 2023 14.75 14.76 14.42 14.50 1,038,971 -0.10(-0.71%)
Nov 16, 2023 14.57 14.61 14.37 14.60 966,394 +0.09(+0.65%)
Nov 15, 2023 14.50 14.61 14.45 14.51 1,349,897 +0.08(+0.53%)
Nov 14, 2023 14.33 14.52 14.25 14.43 2,028,180 +0.66(+4.82%)
Nov 13, 2023 13.66 13.89 13.54 13.77 1,379,918 +0.00(+0.00%)
Nov 10, 2023 13.69 13.81 13.57 13.77 749,057 +0.18(+1.32%)
Nov 09, 2023 13.96 13.96 13.54 13.59 762,499 -0.27(-1.92%)
Nov 08, 2023 13.80 13.90 13.72 13.85 715,724 +0.05(+0.34%)
Nov 07, 2023 14.01 14.08 13.76 13.80 754,988 -0.20(-1.42%)
Nov 06, 2023 14.10 14.15 13.88 14.00 876,926 -0.15(-1.07%)
Nov 03, 2023 13.85 14.31 13.83 14.16 1,512,739 +0.55(+4.04%)
Nov 02, 2023 13.45 13.83 13.27 13.61 3,820,915 +0.26(+1.92%)
Nov 01, 2023 13.38 13.48 13.23 13.35 2,132,825 -0.06(-0.42%)
Oct 31, 2023 13.30 13.41 13.18 13.41 1,445,573 +0.17(+1.29%)
Oct 30, 2023 13.18 13.35 13.01 13.24 1,132,250 +0.18(+1.38%)
Oct 27, 2023 13.20 13.20 12.96 13.06 991,083 -0.13(-1.01%)
Oct 26, 2023 13.12 13.28 13.08 13.19 1,194,270 +0.13(+1.02%)
Oct 25, 2023 13.26 13.28 13.02 13.06 920,353 -0.30(-2.27%)
Oct 24, 2023 13.35 13.51 13.26 13.36 1,454,201 +0.07(+0.50%)
Oct 23, 2023 13.21 13.43 13.11 13.29 830,499 -0.02(-0.14%)
Oct 20, 2023 13.50 13.64 13.31 13.31 957,739 -0.10(-0.78%)
Oct 19, 2023 13.78 13.83 13.41 13.42 1,107,570 -0.51(-3.67%)
Oct 18, 2023 14.27 14.31 13.92 13.93 1,336,402 -0.21(-1.47%)
Oct 17, 2023 13.77 14.16 13.77 14.14 1,613,975 +0.29(+2.12%)
Oct 16, 2023 13.83 13.89 13.61 13.84 1,277,528 +0.14(+1.04%)
Oct 13, 2023 14.01 14.02 13.65 13.70 798,367 -0.22(-1.57%)
Oct 12, 2023 14.02 14.17 13.89 13.92 981,859 -0.21(-1.48%)
Oct 11, 2023 13.89 14.15 13.89 14.13 871,178 +0.37(+2.69%)
Oct 10, 2023 13.81 13.94 13.74 13.76 973,739 -0.08(-0.55%)
Oct 09, 2023 13.40 13.90 13.40 13.83 842,164 +0.32(+2.38%)
Oct 06, 2023 13.37 13.54 13.26 13.51 659,583 +0.04(+0.28%)
Oct 05, 2023 13.51 13.60 13.34 13.47 882,297 -0.04(-0.28%)
Oct 04, 2023 13.34 13.54 13.20 13.51 1,072,500 +0.20(+1.49%)
Oct 03, 2023 13.47 13.51 13.16 13.31 942,677 -0.27(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.