Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.68 +0.03 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.98	15.00	14.53	14.77	494,441	-0.26(-1.73%)
Nov 27, 2020	15.16	15.31	14.74	15.03	131,383	-0.13(-0.83%)
Nov 25, 2020	14.95	15.42	14.89	15.16	352,502	+0.33(+2.20%)
Nov 24, 2020	14.70	14.98	14.43	14.83	626,977	+0.20(+1.37%)
Nov 23, 2020	14.71	14.90	14.59	14.63	363,507	-0.03(-0.23%)
Nov 20, 2020	14.67	14.88	14.60	14.67	348,445	-0.03(-0.17%)
Nov 19, 2020	14.63	14.84	14.46	14.69	441,558	+0.12(+0.80%)
Nov 18, 2020	14.92	15.06	14.55	14.57	309,966	-0.34(-2.25%)
Nov 17, 2020	14.50	15.00	14.43	14.91	517,645	+0.36(+2.48%)
Nov 16, 2020	14.40	14.61	14.25	14.55	857,175	+0.28(+1.94%)
Nov 13, 2020	14.19	14.41	14.14	14.27	324,460	+0.03(+0.18%)
Nov 12, 2020	14.30	14.30	14.05	14.25	181,655	-0.03(-0.18%)
Nov 11, 2020	14.23	14.33	14.12	14.27	135,261	+0.04(+0.29%)
Nov 10, 2020	14.00	14.37	13.88	14.23	699,765	+0.20(+1.43%)
Nov 09, 2020	14.25	14.53	13.94	14.03	1,081,412	+0.23(+1.64%)
Nov 06, 2020	13.75	14.54	13.75	13.80	626,485	-0.03(-0.18%)
Nov 05, 2020	13.66	13.99	13.66	13.83	195,807	+0.26(+1.91%)
Nov 04, 2020	13.58	13.86	13.46	13.57	498,755	-0.06(-0.43%)
Nov 03, 2020	13.87	13.97	13.56	13.63	406,702	-0.18(-1.34%)

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.