Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.35 +0.25 (+1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.21	16.56	16.21	16.56	1,164,342	+0.29(+1.80%)
Jan 30, 2023	16.17	16.44	16.17	16.27	679,141	+0.01(+0.06%)
Jan 27, 2023	16.14	16.38	16.05	16.26	997,429	+0.05(+0.34%)
Jan 26, 2023	15.93	16.21	15.87	16.20	755,308	+0.38(+2.43%)
Jan 25, 2023	15.94	15.96	15.75	15.82	777,286	-0.16(-1.03%)
Jan 24, 2023	16.21	16.28	15.96	15.98	473,205	-0.21(-1.30%)
Jan 23, 2023	16.22	16.33	16.02	16.19	490,777	+0.00(+0.00%)
Jan 20, 2023	16.06	16.20	15.76	16.19	609,579	+0.18(+1.14%)
Jan 19, 2023	15.93	16.09	15.87	16.01	761,328	+0.00(+0.00%)
Jan 18, 2023	16.34	16.39	15.93	16.01	986,729	-0.26(-1.57%)
Jan 17, 2023	16.06	16.32	15.99	16.27	1,029,440	+0.26(+1.60%)
Jan 13, 2023	15.96	16.08	15.88	16.01	980,360	-0.07(-0.45%)
Jan 12, 2023	16.08	16.22	15.90	16.08	1,095,834	-0.10(-0.62%)
Jan 11, 2023	15.98	16.25	15.90	16.18	1,179,450	+0.33(+2.08%)
Jan 10, 2023	15.83	15.93	15.71	15.85	673,692	-0.03(-0.17%)
Jan 09, 2023	15.65	15.97	15.47	15.88	1,535,108	+0.25(+1.58%)
Jan 06, 2023	15.20	15.69	15.18	15.64	1,025,874	+0.60(+4.01%)
Jan 05, 2023	15.26	15.26	15.00	15.03	774,806	-0.29(-1.91%)
Jan 04, 2023	15.00	15.45	14.87	15.32	762,284	+0.52(+3.52%)

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.