Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

18.77 +0.19 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.90 14.97 14.75 14.87 1,164,327 -0.03(-0.18%)
May 05, 2023 14.84 15.03 14.78 14.90 1,179,799 +0.23(+1.55%)
May 04, 2023 14.48 14.81 14.22 14.67 1,179,480 +0.13(+0.88%)
May 03, 2023 14.73 14.93 14.53 14.54 1,990,424 -0.11(-0.75%)
May 02, 2023 14.66 14.74 14.42 14.65 1,026,789 -0.09(-0.62%)
May 01, 2023 14.67 14.82 14.65 14.74 1,046,254 -0.01(-0.06%)
Apr 28, 2023 14.54 14.80 14.54 14.75 774,064 +0.26(+1.83%)
Apr 27, 2023 14.19 14.56 14.19 14.49 768,152 +0.31(+2.19%)
Apr 26, 2023 14.31 14.49 14.11 14.18 638,871 -0.27(-1.89%)
Apr 25, 2023 14.32 14.53 14.17 14.45 850,179 +0.03(+0.19%)
Apr 24, 2023 14.63 14.72 14.29 14.43 697,854 -0.19(-1.31%)
Apr 21, 2023 14.61 14.72 14.45 14.62 796,078 +0.01(+0.06%)
Apr 20, 2023 14.64 14.70 14.53 14.61 659,483 -0.09(-0.62%)
Apr 19, 2023 14.55 14.71 14.43 14.70 805,829 +0.11(+0.75%)
Apr 18, 2023 14.84 14.85 14.56 14.59 1,006,225 -0.25(-1.66%)
Apr 17, 2023 14.56 14.87 14.48 14.84 870,296 +0.27(+1.88%)
Apr 14, 2023 14.79 14.89 14.42 14.56 665,613 -0.16(-1.12%)
Apr 13, 2023 14.71 14.77 14.58 14.73 973,620 +0.00(+0.00%)
Apr 12, 2023 15.09 15.09 14.72 14.73 709,546 -0.19(-1.28%)
Apr 11, 2023 15.18 15.26 14.82 14.92 1,189,823 -0.16(-1.09%)
Apr 10, 2023 15.02 15.11 14.89 15.08 1,463,725 -0.01(-0.06%)
Apr 06, 2023 15.36 15.36 15.05 15.09 693,828 -0.14(-0.90%)
Apr 05, 2023 15.29 15.40 15.16 15.23 674,663 -0.12(-0.77%)
Apr 04, 2023 15.38 15.39 15.16 15.35 776,820 +0.03(+0.18%)
Apr 03, 2023 15.49 15.55 15.19 15.32 864,426 -0.20(-1.29%)
Mar 31, 2023 15.45 15.53 15.28 15.52 1,394,756 +0.21(+1.37%)
Mar 30, 2023 15.27 15.40 15.17 15.31 839,746 +0.14(+0.93%)
Mar 29, 2023 15.20 15.25 15.04 15.17 953,125 +0.13(+0.83%)
Mar 28, 2023 14.81 15.11 14.81 15.04 1,021,188 +0.00(+0.00%)
Mar 27, 2023 15.22 15.24 15.01 15.04 752,959 -0.04(-0.24%)
Mar 24, 2023 14.54 15.09 14.50 15.08 809,218 +0.44(+3.00%)
Mar 23, 2023 14.76 15.20 14.56 14.64 929,029 -0.10(-0.67%)
Mar 22, 2023 15.03 15.19 14.67 14.74 1,042,810 -0.41(-2.73%)
Mar 21, 2023 15.51 15.51 15.02 15.15 1,398,903 -0.06(-0.41%)
Mar 20, 2023 15.00 15.26 14.94 15.21 1,463,044 +0.24(+1.62%)
Mar 17, 2023 15.11 15.11 14.86 14.97 1,997,132 -0.18(-1.18%)
Mar 16, 2023 15.08 15.28 14.90 15.15 1,278,257 -0.12(-0.76%)
Mar 15, 2023 15.19 15.39 15.06 15.27 1,871,988 +0.04(+0.29%)
Mar 14, 2023 15.31 15.45 15.10 15.22 1,143,835 +0.31(+2.05%)
Mar 13, 2023 14.53 15.19 14.50 14.92 1,193,155 +0.39(+2.66%)
Mar 10, 2023 15.44 15.45 14.44 14.53 1,062,130 -0.99(-6.36%)
Mar 09, 2023 15.62 15.78 15.48 15.52 667,824 -0.11(-0.69%)
Mar 08, 2023 15.50 15.71 15.42 15.63 729,512 +0.13(+0.87%)
Mar 07, 2023 15.83 15.83 15.36 15.49 817,975 -0.31(-1.99%)
Mar 06, 2023 16.36 16.36 15.73 15.81 1,558,189 -0.48(-2.98%)
Mar 03, 2023 16.28 16.32 16.11 16.29 1,073,256 +0.03(+0.17%)
Mar 02, 2023 15.91 16.29 15.83 16.26 1,054,825 +0.38(+2.37%)
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.