Skip to main content

Broadstone Net Lease, Inc. Common Stock (NY:BNL)

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.94 16.06 15.66 16.05 1,518,641 -0.11(-0.68%)
Jun 27, 2025 16.22 16.33 16.11 16.16 2,256,801 -0.07(-0.43%)
Jun 26, 2025 16.18 16.25 15.98 16.23 1,734,400 +0.12(+0.74%)
Jun 25, 2025 16.22 16.27 16.04 16.11 1,764,468 -0.25(-1.53%)
Jun 24, 2025 16.59 16.59 16.32 16.36 1,647,700 -0.23(-1.39%)
Jun 23, 2025 16.34 16.63 16.29 16.59 1,987,984 +0.30(+1.84%)
Jun 20, 2025 16.32 16.39 16.19 16.29 2,068,893 +0.03(+0.18%)
Jun 18, 2025 16.18 16.41 16.14 16.26 1,916,348 +0.06(+0.37%)
Jun 17, 2025 15.94 16.26 15.85 16.20 1,606,135 +0.18(+1.12%)
Jun 16, 2025 16.18 16.27 15.94 16.02 1,535,476 -0.10(-0.62%)
Jun 13, 2025 16.22 16.32 16.02 16.12 1,226,430 -0.19(-1.16%)
Jun 12, 2025 16.30 16.40 16.19 16.31 957,975 -0.01(-0.06%)
Jun 11, 2025 16.39 16.48 16.24 16.32 1,118,369 +0.04(+0.25%)
Jun 10, 2025 16.34 16.48 16.20 16.28 1,409,572 -0.03(-0.18%)
Jun 09, 2025 16.17 16.43 16.07 16.31 1,292,669 +0.12(+0.74%)
Jun 06, 2025 16.20 16.30 16.11 16.19 994,153 +0.07(+0.43%)
Jun 05, 2025 15.97 16.16 15.86 16.12 1,607,613 +0.15(+0.94%)
Jun 04, 2025 16.08 16.09 15.87 15.97 1,556,244 -0.11(-0.68%)
Jun 03, 2025 15.98 16.17 15.92 16.08 1,769,029 +0.06(+0.37%)
Jun 02, 2025 15.78 16.15 15.65 16.02 5,357,738 +0.11(+0.69%)
May 30, 2025 15.87 15.98 15.77 15.91 1,407,602 -0.04(-0.25%)
May 29, 2025 15.78 15.99 15.74 15.95 1,719,244 +0.19(+1.21%)
May 28, 2025 15.72 15.80 15.53 15.76 4,254,050 +0.03(+0.19%)
May 27, 2025 15.62 15.78 15.43 15.73 3,542,809 +0.27(+1.75%)
May 23, 2025 15.32 15.50 15.29 15.46 2,962,581 +0.03(+0.19%)
May 22, 2025 15.52 15.52 15.28 15.43 1,958,538 -0.14(-0.90%)
May 21, 2025 15.83 15.88 15.52 15.57 1,682,597 -0.39(-2.44%)
May 20, 2025 16.13 16.15 15.93 15.96 2,209,002 -0.21(-1.30%)
May 19, 2025 16.02 16.19 15.99 16.17 1,373,094 +0.02(+0.12%)
May 16, 2025 16.20 16.26 16.07 16.15 1,870,342 +0.00(+0.00%)
May 15, 2025 15.84 16.25 15.82 16.15 1,770,764 +0.36(+2.28%)
May 14, 2025 15.85 15.87 15.68 15.79 916,004 -0.18(-1.13%)
May 13, 2025 16.36 16.36 15.84 15.97 1,073,856 -0.31(-1.90%)
May 12, 2025 16.56 16.59 16.25 16.28 1,039,916 -0.05(-0.31%)
May 09, 2025 16.30 16.40 16.18 16.33 804,857 +0.05(+0.31%)
May 08, 2025 16.30 16.34 16.11 16.28 1,315,150 +0.01(+0.06%)
May 07, 2025 16.22 16.54 16.13 16.27 2,056,816 +0.30(+1.88%)
May 06, 2025 16.00 16.05 15.81 15.97 965,405 -0.06(-0.37%)
May 05, 2025 16.15 16.21 16.02 16.03 1,104,174 -0.17(-1.05%)
May 02, 2025 16.04 16.21 15.92 16.20 1,401,594 +0.34(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.