Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

17.33 -0.10 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 17.30 17.63 17.27 17.33 866,601 -0.10(-0.57%)
Jul 17, 2024 17.24 17.49 17.24 17.43 1,941,622 +0.16(+0.93%)
Jul 16, 2024 17.13 17.30 17.05 17.27 1,110,039 +0.27(+1.59%)
Jul 15, 2024 16.97 17.10 16.83 17.00 966,035 +0.17(+1.01%)
Jul 12, 2024 16.81 16.99 16.71 16.83 957,494 +0.19(+1.14%)
Jul 11, 2024 16.24 16.73 16.09 16.64 1,465,400 +0.64(+4.00%)
Jul 10, 2024 16.03 16.10 15.91 16.00 2,077,155 +0.08(+0.50%)
Jul 09, 2024 15.89 15.99 15.81 15.92 781,730 -0.06(-0.38%)
Jul 08, 2024 15.91 16.04 15.89 15.98 680,563 +0.17(+1.08%)
Jul 05, 2024 15.80 15.91 15.72 15.81 626,866 +0.05(+0.32%)
Jul 03, 2024 15.88 15.93 15.74 15.76 330,581 -0.06(-0.38%)
Jul 02, 2024 15.67 15.83 15.62 15.82 822,960 +0.18(+1.15%)
Jul 01, 2024 15.83 15.87 15.56 15.64 912,377 -0.23(-1.45%)
Jun 28, 2024 15.59 15.91 15.52 15.87 2,830,179 +0.38(+2.45%)
Jun 27, 2024 15.36 15.50 15.30 15.49 890,528 +0.22(+1.41%)
Jun 26, 2024 15.50 15.59 15.16 15.27 1,660,080 -0.36(-2.32%)
Jun 25, 2024 15.74 15.81 15.51 15.64 1,378,339 -0.10(-0.62%)
Jun 24, 2024 15.50 15.80 15.41 15.74 1,121,340 +0.29(+1.91%)
Jun 21, 2024 15.32 15.47 15.23 15.44 2,359,884 +0.14(+0.90%)
Jun 20, 2024 15.17 15.39 15.09 15.30 1,706,973 +0.15(+0.97%)
Jun 18, 2024 15.05 15.20 15.03 15.16 970,994 +0.10(+0.65%)
Jun 17, 2024 14.97 15.09 14.83 15.06 723,204 +0.06(+0.39%)
Jun 14, 2024 15.07 15.16 14.97 15.00 598,104 -0.17(-1.10%)
Jun 13, 2024 15.05 15.18 14.99 15.17 595,159 +0.13(+0.85%)
Jun 12, 2024 15.22 15.32 15.02 15.04 1,651,961 +0.26(+1.73%)
Jun 11, 2024 14.86 14.98 14.78 14.78 1,382,674 -0.13(-0.86%)
Jun 10, 2024 14.82 14.94 14.69 14.91 1,072,201 +0.03(+0.20%)
Jun 07, 2024 14.82 15.01 14.74 14.88 1,158,949 -0.07(-0.46%)
Jun 06, 2024 14.73 14.96 14.66 14.95 1,215,664 +0.15(+0.99%)
Jun 05, 2024 15.08 15.14 14.76 14.80 1,444,835 -0.27(-1.76%)
Jun 04, 2024 15.05 15.17 14.99 15.07 927,077 +0.03(+0.20%)
Jun 03, 2024 15.17 15.18 14.99 15.04 686,683 -0.03(-0.20%)
May 31, 2024 14.89 15.10 14.81 15.07 1,026,582 +0.25(+1.66%)
May 30, 2024 14.63 14.85 14.59 14.82 839,052 +0.34(+2.37%)
May 29, 2024 14.54 14.57 14.43 14.48 915,099 -0.21(-1.40%)
May 28, 2024 14.95 15.02 14.66 14.69 919,214 -0.14(-0.93%)
May 24, 2024 15.07 15.10 14.79 14.82 587,521 -0.11(-0.72%)
May 23, 2024 15.22 15.27 14.89 14.93 771,631 -0.30(-2.00%)
May 22, 2024 15.36 15.49 15.22 15.23 690,702 -0.16(-1.02%)
May 21, 2024 15.32 15.42 15.24 15.39 730,006 +0.03(+0.19%)
May 20, 2024 15.41 15.47 15.32 15.36 687,639 -0.04(-0.26%)
May 17, 2024 15.40 15.44 15.31 15.40 703,012 +0.04(+0.26%)
May 16, 2024 15.44 15.46 15.35 15.36 735,031 -0.03(-0.19%)
May 15, 2024 15.48 15.56 15.36 15.39 1,246,689 +0.19(+1.23%)
May 14, 2024 15.14 15.27 15.00 15.21 1,675,667 +0.14(+0.91%)
May 13, 2024 15.07 15.15 14.98 15.07 776,665 +0.11(+0.72%)
May 10, 2024 14.97 15.06 14.87 14.96 770,339 +0.01(+0.07%)
May 09, 2024 14.83 14.98 14.76 14.95 1,187,676 +0.22(+1.47%)
May 08, 2024 14.78 14.85 14.64 14.73 1,201,572 -0.17(-1.12%)
May 07, 2024 15.22 15.23 14.87 14.90 1,084,979 -0.23(-1.49%)
May 06, 2024 15.03 15.16 14.95 15.13 757,619 +0.18(+1.18%)
May 03, 2024 15.23 15.28 14.82 14.95 869,400 -0.01(-0.07%)
May 02, 2024 14.57 15.04 14.39 14.96 2,400,161 +0.61(+4.24%)
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.