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 (%)
Dec 29, 2023	17.00	17.08	16.85	16.90	1,211,501	-0.24(-1.37%)
Dec 28, 2023	16.79	17.13	16.79	17.13	972,259	+0.28(+1.66%)
Dec 27, 2023	16.86	16.98	16.79	16.85	748,237	-0.02(-0.11%)
Dec 26, 2023	16.74	16.93	16.71	16.87	553,201	+0.14(+0.87%)
Dec 22, 2023	16.72	16.90	16.68	16.73	755,480	+0.09(+0.52%)
Dec 21, 2023	16.54	16.65	16.46	16.64	704,987	+0.19(+1.17%)
Dec 20, 2023	16.64	16.91	16.45	16.45	1,055,343	-0.21(-1.27%)
Dec 19, 2023	16.63	16.82	16.55	16.66	1,120,814	+0.13(+0.76%)
Dec 18, 2023	16.82	16.82	16.53	16.53	1,335,137	-0.06(-0.35%)
Dec 15, 2023	16.76	16.77	16.48	16.59	2,039,647	-0.19(-1.15%)
Dec 14, 2023	16.80	16.96	16.63	16.79	1,433,030	+0.30(+1.81%)
Dec 13, 2023	15.86	16.61	15.85	16.49	2,122,739	+0.63(+3.96%)
Dec 12, 2023	15.97	16.01	15.83	15.86	662,991	-0.07(-0.42%)
Dec 11, 2023	15.86	15.98	15.81	15.93	746,194	+0.12(+0.73%)
Dec 08, 2023	15.87	15.95	15.65	15.81	913,133	-0.13(-0.79%)
Dec 07, 2023	16.01	16.12	15.91	15.94	1,731,452	-0.12(-0.72%)
Dec 06, 2023	16.00	16.26	15.97	16.05	1,583,892	+0.16(+1.03%)
Dec 05, 2023	15.88	15.94	15.76	15.89	1,127,718	-0.04(-0.24%)
Dec 04, 2023	15.82	15.94	15.64	15.93	1,113,882	+0.06(+0.36%)

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.