Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

15.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 15.35 15.44 15.26 15.28 587,113 -0.17(-1.10%)
Jun 13, 2024 15.33 15.46 15.27 15.45 584,222 +0.13(+0.85%)
Jun 12, 2024 15.50 15.61 15.30 15.32 1,621,602 +0.26(+1.73%)
Jun 11, 2024 15.14 15.26 15.06 15.06 1,357,264 -0.13(-0.86%)
Jun 10, 2024 15.10 15.22 14.97 15.19 1,052,497 +0.03(+0.20%)
Jun 07, 2024 15.10 15.29 15.02 15.16 1,137,651 -0.07(-0.46%)
Jun 06, 2024 15.01 15.23 14.93 15.23 1,193,323 +0.15(+0.99%)
Jun 05, 2024 15.36 15.42 15.04 15.08 1,418,283 -0.27(-1.76%)
Jun 04, 2024 15.33 15.45 15.27 15.35 910,040 +0.03(+0.20%)
Jun 03, 2024 15.45 15.46 15.27 15.32 674,064 -0.03(-0.20%)
May 31, 2024 15.17 15.38 15.09 15.35 1,007,716 +0.25(+1.66%)
May 30, 2024 14.90 15.13 14.87 15.10 823,633 +0.35(+2.37%)
May 29, 2024 14.81 14.84 14.71 14.75 898,282 -0.21(-1.40%)
May 28, 2024 15.23 15.30 14.94 14.96 902,321 -0.14(-0.93%)
May 24, 2024 15.35 15.38 15.07 15.10 576,724 -0.11(-0.72%)
May 23, 2024 15.51 15.56 15.17 15.21 757,451 -0.31(-2.00%)
May 22, 2024 15.65 15.78 15.51 15.52 678,009 -0.16(-1.02%)
May 21, 2024 15.61 15.71 15.53 15.68 716,591 +0.03(+0.19%)
May 20, 2024 15.70 15.76 15.61 15.65 675,002 -0.04(-0.25%)
May 17, 2024 15.69 15.72 15.60 15.69 690,093 +0.04(+0.26%)
May 16, 2024 15.73 15.75 15.64 15.65 721,523 -0.03(-0.19%)
May 15, 2024 15.77 15.85 15.64 15.68 1,223,778 +0.19(+1.23%)
May 14, 2024 15.42 15.56 15.29 15.49 1,644,872 +0.14(+0.91%)
May 13, 2024 15.35 15.43 15.27 15.35 762,392 +0.11(+0.72%)
May 10, 2024 15.25 15.34 15.15 15.24 756,182 +0.01(+0.07%)
May 09, 2024 15.11 15.27 15.04 15.23 1,165,850 +0.22(+1.47%)
May 08, 2024 15.06 15.12 14.91 15.01 1,179,490 -0.17(-1.12%)
May 07, 2024 15.51 15.52 15.15 15.18 1,065,040 -0.23(-1.49%)
May 06, 2024 15.31 15.45 15.22 15.41 743,696 +0.18(+1.18%)
May 03, 2024 15.52 15.57 15.10 15.23 853,423 -0.01(-0.07%)
May 02, 2024 14.84 15.32 14.65 15.24 2,356,052 +0.62(+4.24%)
May 01, 2024 14.57 14.86 14.48 14.62 1,555,746 +0.06(+0.41%)
Apr 30, 2024 14.55 14.74 14.49 14.56 1,402,906 -0.10(-0.68%)
Apr 29, 2024 14.44 14.71 14.44 14.66 935,859 +0.33(+2.30%)
Apr 26, 2024 14.40 14.54 14.33 14.33 863,403 -0.02(-0.14%)
Apr 25, 2024 14.31 14.38 14.23 14.35 1,081,943 -0.09(-0.62%)
Apr 24, 2024 14.45 14.51 14.37 14.44 969,113 -0.11(-0.76%)
Apr 23, 2024 14.59 14.71 14.53 14.55 915,541 -0.02(-0.14%)
Apr 22, 2024 14.50 14.64 14.43 14.57 801,555 +0.07(+0.48%)
Apr 19, 2024 14.31 14.53 14.31 14.50 1,003,171 +0.18(+1.26%)
Apr 18, 2024 14.31 14.46 14.21 14.32 1,367,402 +0.03(+0.21%)
Apr 17, 2024 14.39 14.45 14.24 14.29 830,262 -0.07(-0.49%)
Apr 16, 2024 14.37 14.51 14.22 14.36 994,933 -0.10(-0.69%)
Apr 15, 2024 14.72 14.79 14.35 14.46 1,129,179 -0.21(-1.43%)
Apr 12, 2024 14.69 14.72 14.56 14.67 906,665 -0.08(-0.54%)
Apr 11, 2024 14.77 14.96 14.65 14.75 1,121,135 +0.06(+0.41%)
Apr 10, 2024 14.94 14.98 14.64 14.69 1,358,112 -0.68(-4.42%)
Apr 09, 2024 15.00 15.39 14.99 15.37 1,589,909 +0.18(+1.18%)
Apr 08, 2024 15.12 15.20 15.06 15.19 836,235 +0.13(+0.86%)
Apr 05, 2024 14.82 15.07 14.71 15.06 769,662 +0.18(+1.21%)
Apr 04, 2024 15.00 15.22 14.87 14.88 1,230,702 +0.03(+0.20%)
Apr 03, 2024 14.97 15.01 14.78 14.85 1,373,436 -0.21(-1.39%)
Apr 02, 2024 15.34 15.35 14.91 15.06 1,143,632 -0.41(-2.65%)
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.