Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.69 +0.04 (+0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.81	13.92	13.66	13.80	1,109,941	+0.16(+1.20%)
Sep 28, 2023	13.59	13.80	13.58	13.64	939,347	+0.04(+0.28%)
Sep 27, 2023	13.58	13.78	13.52	13.60	1,627,516	+0.09(+0.63%)
Sep 26, 2023	13.73	13.75	13.33	13.51	1,443,953	-0.35(-2.53%)
Sep 25, 2023	14.00	13.91	13.82	13.86	1,015,335	-0.20(-1.41%)
Sep 22, 2023	14.27	14.35	14.05	14.06	933,237	-0.19(-1.33%)
Sep 21, 2023	14.92	15.01	14.25	14.25	982,422	-0.86(-5.70%)
Sep 20, 2023	15.17	15.33	15.10	15.11	626,595	+0.07(+0.44%)
Sep 19, 2023	15.02	15.11	14.92	15.05	705,127	+0.03(+0.19%)
Sep 18, 2023	15.23	15.23	15.00	15.02	662,908	-0.18(-1.18%)
Sep 15, 2023	15.33	15.37	15.07	15.20	1,546,663	-0.22(-1.41%)
Sep 14, 2023	15.30	15.45	15.28	15.42	706,583	+0.25(+1.62%)
Sep 13, 2023	15.29	15.33	15.11	15.17	977,381	-0.11(-0.74%)
Sep 12, 2023	15.46	15.58	15.25	15.28	787,678	-0.26(-1.64%)
Sep 11, 2023	15.69	15.69	15.46	15.54	893,409	-0.09(-0.55%)
Sep 08, 2023	15.62	15.69	15.57	15.63	621,819	-0.01(-0.06%)
Sep 07, 2023	15.30	15.72	15.30	15.63	1,743,810	+0.38(+2.48%)
Sep 06, 2023	15.21	15.29	15.15	15.26	1,030,043	+0.10(+0.69%)
Sep 05, 2023	15.33	15.34	15.13	15.15	842,562	-0.20(-1.29%)

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.