Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.46	18.69	18.38	18.55	1,797,459	+0.04(+0.23%)
May 27, 2021	18.77	18.77	18.17	18.51	14,616,393	-0.17(-0.91%)
May 26, 2021	18.77	18.85	18.46	18.68	2,665,886	+0.00(+0.00%)
May 25, 2021	18.59	18.96	18.52	18.68	3,180,627	+0.14(+0.73%)
May 24, 2021	18.36	18.76	18.32	18.55	3,050,745	+0.31(+1.68%)
May 21, 2021	18.19	18.34	18.06	18.24	1,874,805	+0.10(+0.56%)
May 20, 2021	17.94	18.42	17.86	18.14	2,693,964	+0.23(+1.28%)
May 19, 2021	17.91	17.96	17.77	17.91	1,126,146	-0.10(-0.57%)
May 18, 2021	17.80	18.21	17.60	18.01	1,747,678	+0.27(+1.53%)
May 17, 2021	17.46	17.80	17.38	17.74	1,384,887	+0.25(+1.41%)
May 14, 2021	17.42	17.66	17.39	17.49	1,324,417	+0.14(+0.83%)
May 13, 2021	17.23	17.48	17.09	17.35	1,790,039	+0.12(+0.69%)
May 12, 2021	17.17	17.58	17.12	17.23	2,638,563	+0.01(+0.05%)
May 11, 2021	17.21	17.30	16.91	17.22	800,241	-0.07(-0.39%)
May 10, 2021	17.23	17.35	17.22	17.29	581,979	+0.08(+0.44%)
May 07, 2021	16.93	17.37	16.93	17.21	1,110,167	+0.18(+1.05%)
May 06, 2021	17.05	17.11	16.88	17.03	830,179	-0.04(-0.25%)
May 05, 2021	17.21	17.38	17.03	17.08	1,449,356	-0.16(-0.94%)
May 04, 2021	17.15	17.57	17.06	17.24	1,238,619	+0.07(+0.40%)

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.