Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.69 +0.04 (+0.26%)

Official Closing 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 (%)
Apr 29, 2022	19.34	19.36	18.28	18.36	1,055,279	-1.03(-5.31%)
Apr 28, 2022	19.13	19.46	18.82	19.39	708,737	+0.50(+2.63%)
Apr 27, 2022	19.05	19.37	18.90	18.90	750,046	-0.15(-0.79%)
Apr 26, 2022	19.26	19.40	18.97	19.05	545,876	-0.42(-2.14%)
Apr 25, 2022	19.59	19.65	19.11	19.46	522,417	-0.18(-0.90%)
Apr 22, 2022	19.86	19.92	19.58	19.64	446,270	-0.28(-1.38%)
Apr 21, 2022	20.17	20.24	19.84	19.92	427,582	-0.12(-0.58%)
Apr 20, 2022	20.08	20.14	19.92	20.03	461,170	+0.10(+0.49%)
Apr 19, 2022	19.61	20.02	19.61	19.93	479,096	+0.39(+2.00%)
Apr 18, 2022	19.47	19.70	19.41	19.54	459,490	+0.04(+0.23%)
Apr 14, 2022	19.67	19.84	19.47	19.50	564,095	-0.09(-0.45%)
Apr 13, 2022	19.16	19.60	19.16	19.59	552,725	+0.44(+2.32%)
Apr 12, 2022	19.28	19.50	19.00	19.14	675,576	-0.07(-0.37%)
Apr 11, 2022	19.25	19.43	19.13	19.21	559,848	-0.04(-0.23%)
Apr 08, 2022	19.28	19.37	19.05	19.26	388,214	-0.08(-0.41%)
Apr 07, 2022	19.44	19.52	19.24	19.34	736,120	-0.20(-1.04%)
Apr 06, 2022	19.34	19.66	19.10	19.54	820,113	+0.20(+1.01%)
Apr 05, 2022	19.46	19.74	19.33	19.35	694,445	-0.24(-1.22%)
Apr 04, 2022	19.72	19.77	19.18	19.59	459,872	-0.01(-0.04%)

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.