Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.18 -0.23 (-1.49%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.70	15.70	15.41	15.43	1,731,657	-0.21(-1.33%)
Jul 28, 2023	16.06	16.16	15.58	15.63	840,822	-0.33(-2.07%)
Jul 27, 2023	16.22	16.39	15.94	15.97	1,544,624	-0.17(-1.06%)
Jul 26, 2023	15.97	16.20	15.97	16.14	1,063,007	+0.17(+1.07%)
Jul 25, 2023	15.92	16.07	15.85	15.97	1,291,510	+0.00(+0.00%)
Jul 24, 2023	15.80	15.98	15.75	15.97	693,481	+0.17(+1.08%)
Jul 21, 2023	15.72	15.98	15.60	15.80	1,292,689	+0.10(+0.66%)
Jul 20, 2023	15.45	15.70	15.27	15.69	1,315,509	+0.26(+1.66%)
Jul 19, 2023	15.20	15.44	15.11	15.44	1,453,906	+0.40(+2.64%)
Jul 18, 2023	15.11	15.21	14.89	15.04	1,538,547	-0.06(-0.38%)
Jul 17, 2023	15.06	15.23	14.99	15.10	658,710	-0.07(-0.44%)
Jul 14, 2023	15.06	15.19	14.95	15.16	724,382	+0.04(+0.25%)
Jul 13, 2023	15.26	15.27	15.08	15.12	724,051	-0.14(-0.93%)
Jul 12, 2023	15.36	15.54	15.23	15.27	1,362,992	+0.15(+1.00%)
Jul 11, 2023	14.60	15.12	14.59	15.11	1,322,283	+0.58(+3.97%)
Jul 10, 2023	14.57	14.65	14.44	14.54	1,311,246	-0.07(-0.45%)
Jul 07, 2023	14.70	14.86	14.60	14.60	1,073,628	-0.17(-1.15%)
Jul 06, 2023	14.74	14.81	14.50	14.77	1,150,297	-0.21(-1.39%)
Jul 05, 2023	14.76	15.16	14.73	14.98	1,212,337	+0.23(+1.54%)

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.