Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

15.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.33 15.39 15.26 15.30 1,103,794 -0.09(-0.62%)
Aug 30, 2023 15.31 15.41 15.26 15.40 736,979 +0.11(+0.74%)
Aug 29, 2023 15.19 15.31 15.13 15.28 493,147 +0.10(+0.69%)
Aug 28, 2023 15.00 15.31 15.00 15.18 664,527 +0.19(+1.26%)
Aug 25, 2023 15.09 15.13 14.97 14.99 478,349 -0.01(-0.06%)
Aug 24, 2023 14.99 15.32 14.99 15.00 786,388 -0.04(-0.25%)
Aug 23, 2023 14.95 15.10 14.85 15.04 620,312 +0.22(+1.47%)
Aug 22, 2023 14.97 15.01 14.74 14.82 1,013,784 -0.09(-0.57%)
Aug 21, 2023 15.18 15.18 14.78 14.91 860,856 -0.27(-1.75%)
Aug 18, 2023 15.10 15.34 15.07 15.17 819,325 -0.04(-0.25%)
Aug 17, 2023 15.16 15.38 15.16 15.21 972,549 +0.03(+0.19%)
Aug 16, 2023 15.44 15.52 15.16 15.18 1,181,592 -0.26(-1.66%)
Aug 15, 2023 15.40 15.71 15.34 15.44 1,594,174 -0.05(-0.31%)
Aug 14, 2023 15.45 15.50 15.26 15.48 645,873 -0.05(-0.30%)
Aug 11, 2023 15.55 15.71 15.51 15.53 908,771 -0.07(-0.43%)
Aug 10, 2023 15.66 15.86 15.56 15.60 858,126 -0.06(-0.36%)
Aug 09, 2023 15.57 15.69 15.48 15.65 811,970 +0.03(+0.18%)
Aug 08, 2023 15.53 15.64 15.43 15.63 832,425 -0.08(-0.48%)
Aug 07, 2023 15.39 15.70 15.31 15.70 1,200,307 +0.26(+1.65%)
Aug 04, 2023 15.47 15.78 15.34 15.45 1,157,707 -0.07(-0.43%)
Aug 03, 2023 16.00 16.00 15.16 15.51 3,321,934 -0.09(-0.55%)
Aug 02, 2023 15.57 15.67 15.46 15.60 1,240,005 -0.12(-0.78%)
Aug 01, 2023 15.46 15.72 15.44 15.72 1,372,828 +0.29(+1.90%)
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%)
Jul 03, 2023 14.67 14.83 14.66 14.75 991,287 +0.14(+0.97%)
Jun 30, 2023 14.79 14.85 14.42 14.61 1,963,523 -0.14(-0.96%)
Jun 29, 2023 14.52 14.83 14.47 14.75 2,504,106 +0.20(+1.37%)
Jun 28, 2023 14.75 14.75 14.50 14.56 1,519,356 -0.16(-1.07%)
Jun 27, 2023 14.50 14.72 14.30 14.71 952,461 +0.28(+1.93%)
Jun 26, 2023 14.08 14.45 14.08 14.43 958,933 +0.31(+2.17%)
Jun 23, 2023 14.23 14.36 14.11 14.13 3,046,166 -0.23(-1.62%)
Jun 22, 2023 14.63 14.63 14.20 14.36 1,053,875 -0.19(-1.28%)
Jun 21, 2023 14.84 14.88 14.50 14.55 890,088 -0.40(-2.67%)
Jun 20, 2023 15.12 15.19 14.86 14.95 895,164 -0.27(-1.77%)
Jun 16, 2023 15.32 15.35 15.14 15.22 3,297,574 -0.03(-0.18%)
Jun 15, 2023 15.15 15.24 15.00 15.24 942,308 +0.07(+0.49%)
Jun 14, 2023 15.36 15.51 15.06 15.17 1,252,712 -0.14(-0.91%)
Jun 13, 2023 15.21 15.50 15.16 15.31 1,028,391 +0.07(+0.49%)
Jun 12, 2023 15.10 15.29 15.06 15.23 1,116,100 +0.09(+0.61%)
Jun 09, 2023 15.03 15.17 14.98 15.14 732,011 +0.06(+0.43%)
Jun 08, 2023 15.12 15.23 14.98 15.08 793,677 -0.18(-1.16%)
Jun 07, 2023 15.22 15.43 15.18 15.25 1,729,784 +0.18(+1.17%)
Jun 06, 2023 14.70 15.12 14.70 15.08 878,155 +0.29(+1.95%)
Jun 05, 2023 15.00 15.13 14.77 14.79 714,109 -0.20(-1.36%)
Jun 02, 2023 14.71 15.02 14.70 14.99 957,979 +0.46(+3.13%)
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.