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 (%)
Jul 29, 2022	20.17	20.43	20.09	20.38	872,495	+0.12(+0.58%)
Jul 28, 2022	20.09	20.37	20.09	20.27	708,141	+0.29(+1.44%)
Jul 27, 2022	20.03	20.08	19.77	19.98	466,725	-0.05(-0.22%)
Jul 26, 2022	19.87	20.12	19.66	20.02	748,598	+0.14(+0.72%)
Jul 25, 2022	19.70	19.95	19.62	19.88	563,773	+0.22(+1.10%)
Jul 22, 2022	19.59	19.73	19.48	19.66	609,497	+0.06(+0.32%)
Jul 21, 2022	19.37	19.60	19.30	19.60	443,676	+0.12(+0.60%)
Jul 20, 2022	19.45	19.58	19.23	19.48	464,975	+0.04(+0.18%)
Jul 19, 2022	19.43	19.65	19.33	19.45	481,300	+0.14(+0.75%)
Jul 18, 2022	19.73	19.73	19.18	19.30	461,785	-0.28(-1.42%)
Jul 15, 2022	19.57	19.70	19.33	19.58	719,079	+0.34(+1.78%)
Jul 14, 2022	18.80	19.27	18.80	19.24	402,937	+0.10(+0.52%)
Jul 13, 2022	19.01	19.24	18.98	19.14	394,920	+0.03(+0.14%)
Jul 12, 2022	19.15	19.28	18.89	19.11	425,091	-0.04(-0.19%)
Jul 11, 2022	19.11	19.18	18.93	19.15	346,051	+0.02(+0.09%)
Jul 08, 2022	19.06	19.20	18.93	19.13	513,357	-0.04(-0.23%)
Jul 07, 2022	19.37	19.47	19.14	19.18	998,124	-0.07(-0.37%)
Jul 06, 2022	19.06	19.34	19.00	19.25	1,043,094	+0.13(+0.66%)
Jul 05, 2022	18.80	19.18	18.62	19.12	754,658	+0.09(+0.47%)

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.