Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

18.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.76 18.07 17.65 17.80 893,519 -0.15(-0.82%)
Jun 29, 2022 17.89 18.02 17.73 17.95 418,146 -0.04(-0.24%)
Jun 28, 2022 18.16 18.26 17.87 17.99 822,579 +0.02(+0.10%)
Jun 27, 2022 17.83 18.07 17.69 17.97 665,636 +0.19(+1.06%)
Jun 24, 2022 17.76 18.16 17.68 17.78 2,483,161 -0.02(-0.10%)
Jun 23, 2022 17.66 17.96 17.65 17.80 643,326 +0.14(+0.78%)
Jun 22, 2022 17.36 17.97 17.36 17.66 723,250 +0.14(+0.78%)
Jun 21, 2022 17.31 17.86 17.31 17.53 767,335 +0.25(+1.44%)
Jun 17, 2022 17.00 17.57 17.00 17.28 2,567,754 +0.32(+1.87%)
Jun 16, 2022 16.85 17.09 16.75 16.96 943,142 -0.21(-1.25%)
Jun 15, 2022 16.58 17.48 16.58 17.18 921,283 +0.63(+3.83%)
Jun 14, 2022 16.77 16.89 16.34 16.54 769,094 -0.24(-1.43%)
Jun 13, 2022 17.29 17.33 16.72 16.78 613,039 -0.86(-4.86%)
Jun 10, 2022 17.76 17.76 17.47 17.64 491,589 -0.27(-1.48%)
Jun 09, 2022 18.19 18.29 17.89 17.90 487,923 -0.37(-2.02%)
Jun 08, 2022 18.48 18.52 18.11 18.27 576,246 -0.29(-1.57%)
Jun 07, 2022 18.26 18.67 18.25 18.56 1,146,401 +0.25(+1.36%)
Jun 06, 2022 18.47 18.47 18.11 18.31 620,770 +0.04(+0.23%)
Jun 03, 2022 18.31 18.40 18.14 18.27 573,293 -0.17(-0.93%)
Jun 02, 2022 18.18 18.51 17.89 18.44 675,010 +0.29(+1.60%)
Jun 01, 2022 18.14 18.23 17.83 18.15 532,172 +0.03(+0.19%)
May 31, 2022 17.88 18.15 17.78 18.12 1,033,133 +0.05(+0.28%)
May 27, 2022 17.74 18.09 17.74 18.07 441,761 +0.41(+2.33%)
May 26, 2022 17.94 17.98 17.64 17.66 585,229 -0.08(-0.43%)
May 25, 2022 17.67 17.84 17.54 17.73 676,438 -0.04(-0.24%)
May 24, 2022 17.47 17.79 17.07 17.77 531,862 +0.31(+1.77%)
May 23, 2022 17.54 17.70 17.28 17.47 468,739 +0.07(+0.39%)
May 20, 2022 17.30 17.42 17.04 17.40 589,308 +0.28(+1.65%)
May 19, 2022 17.27 17.48 17.11 17.12 729,131 -0.21(-1.19%)
May 18, 2022 17.63 17.76 17.18 17.32 506,638 -0.49(-2.74%)
May 17, 2022 17.61 17.85 17.31 17.81 481,391 +0.39(+2.26%)
May 16, 2022 17.24 17.45 17.10 17.42 530,036 +0.18(+1.04%)
May 13, 2022 16.83 17.29 16.71 17.24 628,384 +0.48(+2.86%)
May 12, 2022 16.33 16.81 16.28 16.76 869,378 +0.43(+2.62%)
May 11, 2022 16.52 16.82 16.24 16.33 501,858 -0.13(-0.78%)
May 10, 2022 16.97 17.08 16.33 16.46 619,824 -0.33(-1.94%)
May 09, 2022 17.01 17.26 16.71 16.78 778,281 -0.38(-2.20%)
May 06, 2022 16.83 17.21 16.63 17.16 936,766 +0.18(+1.06%)
May 05, 2022 17.49 17.59 16.73 16.98 721,982 -0.67(-3.79%)
May 04, 2022 17.86 17.86 17.06 17.65 818,684 +0.17(+0.98%)
May 03, 2022 17.21 17.68 17.14 17.48 554,285 +0.22(+1.29%)
May 02, 2022 17.75 17.81 16.79 17.25 867,937 -0.47(-2.66%)
Apr 29, 2022 18.67 18.68 17.65 17.72 1,093,337 -0.99(-5.31%)
Apr 28, 2022 18.47 18.79 18.17 18.72 734,297 +0.48(+2.63%)
Apr 27, 2022 18.38 18.70 18.24 18.24 777,096 -0.15(-0.79%)
Apr 26, 2022 18.59 18.73 18.31 18.38 565,563 -0.40(-2.14%)
Apr 25, 2022 18.91 18.97 18.44 18.79 541,258 -0.17(-0.90%)
Apr 22, 2022 19.17 19.23 18.90 18.96 462,365 -0.27(-1.38%)
Apr 21, 2022 19.47 19.53 19.15 19.22 443,003 -0.11(-0.58%)
Apr 20, 2022 19.38 19.44 19.23 19.33 477,802 +0.09(+0.49%)
Apr 19, 2022 18.92 19.33 18.92 19.24 496,374 +0.38(+2.00%)
Apr 18, 2022 18.79 19.02 18.73 18.86 476,062 +0.04(+0.23%)
Apr 14, 2022 18.98 19.15 18.79 18.82 584,439 -0.09(-0.45%)
Apr 13, 2022 18.49 18.91 18.49 18.91 572,659 +0.43(+2.32%)
Apr 12, 2022 18.61 18.82 18.34 18.48 699,940 -0.07(-0.37%)
Apr 11, 2022 18.58 18.75 18.47 18.55 580,038 -0.04(-0.23%)
Apr 08, 2022 18.61 18.69 18.38 18.59 402,215 -0.08(-0.41%)
Apr 07, 2022 18.76 18.84 18.57 18.67 762,667 -0.20(-1.04%)
Apr 06, 2022 18.67 18.98 18.43 18.86 849,690 +0.19(+1.01%)
Apr 05, 2022 18.79 19.06 18.66 18.67 719,490 -0.23(-1.22%)
Apr 04, 2022 19.03 19.09 18.51 18.91 476,457 -0.01(-0.05%)
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.