Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

18.84 +0.11 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.67 18.68 17.65 17.72 1,093,337 -0.99(-5.31%)
Apr 28, 2022 18.47 18.79 18.17 18.72 734,297 +0.48(+2.63%)
Apr 27, 2022 18.38 18.70 18.24 18.24 777,096 -0.15(-0.79%)
Apr 26, 2022 18.59 18.73 18.31 18.38 565,563 -0.40(-2.14%)
Apr 25, 2022 18.91 18.97 18.44 18.79 541,258 -0.17(-0.90%)
Apr 22, 2022 19.17 19.23 18.90 18.96 462,365 -0.27(-1.38%)
Apr 21, 2022 19.47 19.53 19.15 19.22 443,003 -0.11(-0.58%)
Apr 20, 2022 19.38 19.44 19.23 19.33 477,802 +0.09(+0.49%)
Apr 19, 2022 18.92 19.33 18.92 19.24 496,374 +0.38(+2.00%)
Apr 18, 2022 18.79 19.02 18.73 18.86 476,062 +0.04(+0.23%)
Apr 14, 2022 18.98 19.15 18.79 18.82 584,439 -0.09(-0.45%)
Apr 13, 2022 18.49 18.91 18.49 18.91 572,659 +0.43(+2.32%)
Apr 12, 2022 18.61 18.82 18.34 18.48 699,940 -0.07(-0.37%)
Apr 11, 2022 18.58 18.75 18.47 18.55 580,038 -0.04(-0.23%)
Apr 08, 2022 18.61 18.69 18.38 18.59 402,215 -0.08(-0.41%)
Apr 07, 2022 18.76 18.84 18.57 18.67 762,667 -0.20(-1.04%)
Apr 06, 2022 18.67 18.98 18.43 18.86 849,690 +0.19(+1.01%)
Apr 05, 2022 18.79 19.06 18.66 18.67 719,490 -0.23(-1.22%)
Apr 04, 2022 19.03 19.09 18.51 18.91 476,457 -0.01(-0.05%)
Apr 01, 2022 18.73 18.92 18.52 18.91 440,366 +0.26(+1.38%)
Mar 31, 2022 18.86 19.09 18.63 18.66 888,111 -0.18(-0.96%)
Mar 30, 2022 18.86 19.07 18.64 18.84 726,129 -0.18(-0.97%)
Mar 29, 2022 18.71 19.08 18.62 19.02 936,679 +0.57(+3.07%)
Mar 28, 2022 18.40 18.46 18.12 18.45 415,806 +0.11(+0.60%)
Mar 25, 2022 17.99 18.37 17.94 18.34 535,118 +0.37(+2.07%)
Mar 24, 2022 17.99 18.08 17.83 17.97 328,162 -0.02(-0.09%)
Mar 23, 2022 18.19 18.23 17.94 17.99 513,129 -0.31(-1.71%)
Mar 22, 2022 18.45 18.63 18.20 18.30 557,372 +0.01(+0.05%)
Mar 21, 2022 18.40 18.72 18.20 18.29 1,432,993 -0.09(-0.51%)
Mar 18, 2022 18.10 18.56 18.04 18.39 2,536,111 +0.44(+2.45%)
Mar 17, 2022 17.72 18.17 17.72 17.95 662,506 +0.00(+0.00%)
Mar 16, 2022 17.77 18.01 17.51 17.95 1,448,754 +0.27(+1.53%)
Mar 15, 2022 17.71 17.77 17.41 17.68 554,944 +0.01(+0.05%)
Mar 14, 2022 17.96 18.06 17.53 17.67 597,391 -0.28(-1.56%)
Mar 11, 2022 18.08 18.23 17.88 17.95 689,640 -0.04(-0.24%)
Mar 10, 2022 17.79 18.04 17.72 17.99 598,700 -0.02(-0.09%)
Mar 09, 2022 18.20 18.29 18.00 18.01 551,260 +0.16(+0.90%)
Mar 08, 2022 17.83 18.30 17.78 17.84 742,785 -0.01(-0.05%)
Mar 07, 2022 18.59 18.59 17.84 17.85 793,959 -0.66(-3.57%)
Mar 04, 2022 18.23 18.59 18.19 18.51 825,397 +0.08(+0.41%)
Mar 03, 2022 18.52 18.59 18.24 18.44 525,866 -0.01(-0.05%)
Mar 02, 2022 18.09 18.61 17.95 18.45 881,141 +0.50(+2.78%)
Mar 01, 2022 18.35 18.42 17.79 17.95 574,619 -0.39(-2.12%)
Feb 28, 2022 18.38 18.57 18.17 18.34 888,499 -0.23(-1.23%)
Feb 25, 2022 18.53 18.67 18.43 18.56 864,864 +0.14(+0.74%)
Feb 24, 2022 18.01 18.51 17.81 18.43 666,172 +0.09(+0.51%)
Feb 23, 2022 18.36 18.73 18.23 18.34 632,191 +0.02(+0.09%)
Feb 22, 2022 18.61 18.62 18.09 18.32 511,957 -0.22(-1.19%)
Feb 18, 2022 18.54 0 -0.40(-2.10%)
Feb 17, 2022 18.71 19.11 18.71 18.94 1,933,403 +0.09(+0.49%)
Feb 16, 2022 18.77 18.95 18.71 18.84 732,427 +0.14(+0.77%)
Feb 15, 2022 18.71 18.88 18.67 18.70 418,465 +0.21(+1.14%)
Feb 14, 2022 19.05 19.07 18.43 18.49 1,212,906 -0.51(-2.67%)
Feb 11, 2022 18.73 19.10 18.65 19.00 667,796 +0.36(+1.95%)
Feb 10, 2022 18.71 19.01 18.52 18.63 608,043 -0.37(-1.96%)
Feb 09, 2022 18.95 19.10 18.73 19.00 623,844 +0.30(+1.63%)
Feb 08, 2022 18.61 18.82 18.45 18.70 653,228 +0.08(+0.46%)
Feb 07, 2022 18.78 18.87 18.55 18.61 506,396 -0.19(-0.99%)
Feb 04, 2022 18.88 18.97 18.50 18.80 816,112 -0.22(-1.16%)
Feb 03, 2022 19.17 18.98 19.02 697,365 -0.32(-1.66%)
Feb 02, 2022 19.33 19.47 19.24 19.34 910,660 +0.01(+0.04%)
Feb 01, 2022 19.48 19.59 19.14 19.33 456,525 -0.23(-1.17%)
Jan 31, 2022 19.20 19.56 19.56 722,730 +0.19(+0.96%)
Jan 28, 2022 18.81 19.38 18.54 19.38 832,410 +0.60(+3.20%)
Jan 27, 2022 18.99 19.24 18.65 18.78 991,463 -0.12(-0.63%)
Jan 26, 2022 19.05 19.42 18.65 18.89 830,555 -0.14(-0.71%)
Jan 25, 2022 18.87 19.23 18.61 19.03 619,240 -0.08(-0.44%)
Jan 24, 2022 18.84 19.21 18.31 19.11 741,950 +0.05(+0.27%)
Jan 21, 2022 19.31 19.60 19.06 19.06 768,116 -0.12(-0.62%)
Jan 20, 2022 19.57 19.90 19.15 19.18 559,919 -0.41(-2.12%)
Jan 19, 2022 20.16 20.27 19.53 19.60 560,930 -0.48(-2.40%)
Jan 18, 2022 20.10 20.22 19.87 20.08 881,983 -0.07(-0.34%)
Jan 14, 2022 20.15 0 -0.21(-1.04%)
Jan 13, 2022 20.44 20.48 20.30 20.36 791,224 +0.04(+0.21%)
Jan 12, 2022 20.44 20.61 20.28 20.32 717,151 -0.14(-0.70%)
Jan 11, 2022 20.41 20.55 20.07 20.46 1,749,819 +0.14(+0.71%)
Jan 10, 2022 20.32 20.42 20.20 20.32 746,489 -0.21(-1.03%)
Jan 07, 2022 20.49 20.63 20.33 20.53 869,982 -0.04(-0.21%)
Jan 06, 2022 20.51 20.68 20.33 20.57 712,793 +0.13(+0.62%)
Jan 05, 2022 20.84 20.93 20.40 20.44 1,149,731 -0.46(-2.19%)
Jan 04, 2022 20.49 21.05 20.44 20.90 633,494 +0.11(+0.53%)
Jan 03, 2022 21.11 21.18 20.30 20.79 1,557,573 -0.22(-1.05%)
Dec 31, 2021 20.77 21.23 20.77 21.01 1,130,940 +0.27(+1.31%)
Dec 30, 2021 20.74 21.01 20.68 20.74 1,165,707 +0.05(+0.27%)
Dec 29, 2021 20.74 20.83 20.55 20.68 705,920 -0.09(-0.44%)
Dec 28, 2021 20.79 20.92 20.72 20.78 660,214 +0.01(+0.04%)
Dec 27, 2021 20.62 20.79 20.46 20.77 593,092 +0.25(+1.22%)
Dec 23, 2021 20.58 20.69 20.40 20.52 431,124 +0.01(+0.04%)
Dec 22, 2021 20.08 20.54 20.05 20.51 564,389 +0.44(+2.21%)
Dec 21, 2021 19.86 20.15 19.76 20.07 611,312 +0.37(+1.87%)
Dec 20, 2021 19.91 19.96 19.40 19.70 964,055 -0.40(-2.00%)
Dec 17, 2021 20.43 20.72 20.09 20.10 2,273,850 -0.52(-2.52%)
Dec 16, 2021 20.93 21.03 20.44 20.62 938,850 -0.14(-0.69%)
Dec 15, 2021 20.47 20.88 20.34 20.76 782,505 +0.23(+1.10%)
Dec 14, 2021 21.00 21.04 20.47 20.53 764,354 -0.45(-2.15%)
Dec 13, 2021 20.95 21.20 20.93 20.99 954,389 -0.13(-0.59%)
Dec 10, 2021 21.41 21.46 21.03 21.11 653,291 -0.11(-0.51%)
Dec 09, 2021 21.51 21.52 21.12 21.22 753,424 -0.41(-1.90%)
Dec 08, 2021 21.45 21.76 21.43 21.63 899,816 +0.18(+0.82%)
Dec 07, 2021 21.62 21.82 21.35 21.46 690,663 +0.08(+0.35%)
Dec 06, 2021 21.02 21.61 20.99 21.38 601,564 +0.60(+2.90%)
Dec 03, 2021 20.94 21.02 20.60 20.78 553,790 -0.08(-0.40%)
Dec 02, 2021 20.59 21.04 20.58 20.86 698,747 +0.39(+1.92%)
Dec 01, 2021 21.13 21.47 20.47 20.47 689,157 -0.47(-2.24%)
Nov 30, 2021 21.05 21.28 20.89 20.94 2,329,583 -0.35(-1.65%)
Nov 29, 2021 21.39 21.72 21.23 21.29 889,199 -0.03(-0.12%)
Nov 26, 2021 21.56 21.81 21.19 21.31 492,351 -0.68(-3.08%)
Nov 24, 2021 21.61 22.05 21.58 21.99 572,408 +0.28(+1.31%)
Nov 23, 2021 21.82 22.02 21.70 21.71 769,449 -0.06(-0.27%)
Nov 22, 2021 21.77 22.06 21.47 21.77 728,177 +0.07(+0.31%)
Nov 19, 2021 21.59 21.87 21.54 21.70 565,897 +0.03(+0.12%)
Nov 18, 2021 21.48 21.71 21.51 21.67 737,501 +0.20(+0.94%)
Nov 17, 2021 21.46 21.67 21.24 21.47 865,658 -0.11(-0.50%)
Nov 16, 2021 21.85 21.87 21.46 21.58 647,841 -0.22(-1.00%)
Nov 15, 2021 21.90 21.94 21.70 21.80 477,595 +0.04(+0.19%)
Nov 12, 2021 21.88 22.11 21.61 21.76 682,791 -0.02(-0.08%)
Nov 11, 2021 21.97 21.97 21.72 21.77 389,326 -0.09(-0.42%)
Nov 10, 2021 21.79 21.87 628,579 +0.05(+0.23%)
Nov 09, 2021 22.03 22.13 21.77 21.82 362,860 -0.17(-0.76%)
Nov 08, 2021 22.43 22.54 21.96 21.98 474,423 -0.28(-1.28%)
Nov 05, 2021 22.40 22.82 22.15 22.27 722,939 +0.12(+0.53%)
Nov 04, 2021 22.32 22.55 22.04 22.15 483,550 -0.26(-1.16%)
Nov 03, 2021 22.48 22.53 22.20 22.41 635,593 -0.02(-0.07%)
Nov 02, 2021 22.49 22.60 21.96 22.43 595,237 -0.14(-0.63%)
Nov 01, 2021 22.18 22.57 21.84 22.57 833,501 +0.30(+1.35%)
Oct 29, 2021 22.49 22.57 21.89 22.27 1,835,343 -0.25(-1.12%)
Oct 28, 2021 21.98 22.53 21.98 22.52 602,920 +0.53(+2.40%)
Oct 27, 2021 22.18 22.23 21.96 21.99 472,514 -0.13(-0.57%)
Oct 26, 2021 22.18 22.12 657,886 -0.07(-0.30%)
Oct 25, 2021 21.95 22.53 21.83 22.18 771,169 +0.22(+0.99%)
Oct 22, 2021 21.87 22.24 21.87 21.97 628,364 +0.10(+0.46%)
Oct 21, 2021 21.91 22.08 21.68 21.87 808,751 -0.01(-0.04%)
Oct 20, 2021 21.75 21.99 21.69 21.87 672,913 +0.22(+1.01%)
Oct 19, 2021 21.94 21.97 21.62 21.66 595,369 -0.18(-0.81%)
Oct 18, 2021 21.57 22.04 21.54 21.83 571,809 +0.10(+0.46%)
Oct 15, 2021 22.05 22.05 21.65 21.73 904,654 +0.06(+0.27%)
Oct 14, 2021 21.66 21.71 21.53 21.67 835,522 +0.16(+0.74%)
Oct 13, 2021 21.42 21.63 21.28 21.51 603,041 +0.15(+0.71%)
Oct 12, 2021 21.10 21.62 21.05 21.36 556,625 +0.26(+1.23%)
Oct 11, 2021 21.13 21.28 21.09 21.10 323,981 -0.07(-0.32%)
Oct 08, 2021 21.52 21.69 21.11 21.17 528,452 -0.37(-1.71%)
Oct 07, 2021 21.85 21.87 21.46 21.54 942,777 -0.19(-0.89%)
Oct 06, 2021 21.13 21.83 20.95 21.73 631,962 +0.43(+2.00%)
Oct 05, 2021 21.70 21.70 21.26 21.30 658,612 -0.23(-1.05%)
Oct 04, 2021 21.32 21.66 21.17 21.53 794,921 +0.19(+0.90%)
Oct 01, 2021 20.90 21.59 20.83 21.34 1,102,482 +0.56(+2.70%)
Sep 30, 2021 21.04 21.18 20.76 20.78 1,232,241 -0.10(-0.48%)
Sep 29, 2021 20.83 21.28 20.80 20.88 812,104 +0.18(+0.87%)
Sep 28, 2021 20.63 20.73 20.32 20.70 925,354 +0.01(+0.04%)
Sep 27, 2021 20.65 21.14 20.56 20.69 791,709 +0.08(+0.40%)
Sep 24, 2021 20.97 21.05 20.42 20.61 1,021,337 -0.37(-1.78%)
Sep 23, 2021 21.24 21.31 20.95 20.98 768,164 -0.19(-0.90%)
Sep 22, 2021 21.19 21.46 20.92 21.17 992,210 +0.11(+0.51%)
Sep 21, 2021 21.26 21.38 20.99 21.06 717,558 -0.01(-0.04%)
Sep 20, 2021 21.10 21.51 20.76 21.07 1,221,881 -0.14(-0.66%)
Sep 17, 2021 22.05 22.10 21.13 21.21 3,790,345 -0.71(-3.25%)
Sep 16, 2021 21.93 22.14 21.86 21.92 706,898 -0.03(-0.15%)
Sep 15, 2021 21.95 22.16 21.87 21.96 850,683 +0.06(+0.27%)
Sep 14, 2021 22.59 22.72 21.78 21.90 1,175,424 -0.42(-1.89%)
Sep 13, 2021 21.80 22.50 21.77 22.32 835,090 +0.56(+2.55%)
Sep 10, 2021 22.22 22.32 21.74 21.77 1,130,964 -0.46(-2.05%)
Sep 09, 2021 22.85 22.89 22.19 22.22 1,196,768 -0.68(-2.97%)
Sep 08, 2021 22.76 23.12 22.72 22.90 1,055,343 +0.03(+0.15%)
Sep 07, 2021 22.94 23.06 22.76 22.87 816,898 -0.19(-0.83%)
Sep 03, 2021 23.13 23.21 22.81 23.06 778,085 -0.07(-0.32%)
Sep 02, 2021 22.76 23.18 22.55 23.13 892,549 +0.39(+1.71%)
Sep 01, 2021 22.76 22.92 22.63 22.74 647,443 +0.03(+0.15%)
Aug 31, 2021 22.38 22.74 22.26 22.71 1,214,094 +0.33(+1.48%)
Aug 30, 2021 22.26 22.38 22.02 22.38 741,479 +0.23(+1.05%)
Aug 27, 2021 22.02 22.38 22.02 22.15 959,910 +0.09(+0.41%)
Aug 26, 2021 22.19 22.37 22.02 22.06 639,068 -0.03(-0.15%)
Aug 25, 2021 22.07 22.36 21.87 22.09 1,261,696 +0.09(+0.41%)
Aug 24, 2021 21.47 22.05 21.42 22.00 1,460,683 -0.02(-0.08%)
Aug 23, 2021 21.97 22.38 21.97 22.02 1,494,178 +0.19(+0.87%)
Aug 20, 2021 21.55 22.10 21.39 21.82 907,023 +0.35(+1.62%)
Aug 19, 2021 21.27 21.77 21.16 21.48 726,008 +0.04(+0.19%)
Aug 18, 2021 21.81 21.86 21.38 21.44 1,339,879 -0.40(-1.82%)
Aug 17, 2021 22.01 22.04 21.71 21.83 895,637 -0.31(-1.39%)
Aug 16, 2021 22.27 22.40 22.04 22.14 748,714 -0.17(-0.78%)
Aug 13, 2021 21.83 22.38 21.83 22.31 681,820 +0.51(+2.36%)
Aug 12, 2021 21.94 21.94 21.58 21.80 824,326 -0.07(-0.34%)
Aug 11, 2021 22.12 22.23 21.84 21.87 1,093,323 -0.25(-1.12%)
Aug 10, 2021 22.38 22.65 22.11 22.12 1,206,682 -0.29(-1.29%)
Aug 09, 2021 22.20 22.49 22.08 22.41 766,412 +0.18(+0.82%)
Aug 06, 2021 22.30 22.55 22.18 22.23 942,178 -0.01(-0.04%)
Aug 05, 2021 21.96 22.26 21.91 22.24 984,064 +0.42(+1.94%)
Aug 04, 2021 21.24 21.91 21.24 21.82 1,073,591 +0.34(+1.58%)
Aug 03, 2021 21.24 21.48 21.11 21.48 1,174,857 +0.32(+1.49%)
Aug 02, 2021 21.68 21.90 21.07 21.16 960,541 -0.41(-1.88%)
Jul 30, 2021 21.29 21.83 21.29 21.57 2,271,485 +0.32(+1.52%)
Jul 29, 2021 21.39 21.54 21.19 21.24 741,133 +0.04(+0.20%)
Jul 28, 2021 21.31 21.40 21.09 21.20 787,928 -0.05(-0.23%)
Jul 27, 2021 21.03 21.38 20.98 21.25 1,435,331 +0.21(+0.98%)
Jul 26, 2021 21.06 21.26 20.81 21.05 661,188 +0.10(+0.48%)
Jul 23, 2021 20.75 20.95 20.60 20.95 822,746 +0.31(+1.49%)
Jul 22, 2021 20.86 20.89 20.52 20.64 689,759 -0.23(-1.11%)
Jul 21, 2021 20.93 21.29 20.77 20.87 1,109,310 -0.06(-0.28%)
Jul 20, 2021 20.37 20.99 20.19 20.93 1,807,235 +0.71(+3.53%)
Jul 19, 2021 20.22 20.35 19.96 20.22 1,287,679 -0.17(-0.85%)
Jul 16, 2021 20.50 20.61 20.33 20.39 856,008 +0.02(+0.08%)
Jul 15, 2021 20.27 20.42 20.20 20.37 613,850 +0.13(+0.66%)
Jul 14, 2021 19.94 20.30 19.84 20.24 948,540 +0.24(+1.20%)
Jul 13, 2021 20.37 20.47 19.93 20.00 770,818 -0.41(-2.03%)
Jul 12, 2021 20.23 20.53 20.18 20.42 1,112,863 +0.15(+0.74%)
Jul 09, 2021 20.22 20.27 19.88 20.27 1,413,629 +0.19(+0.95%)
Jul 08, 2021 19.99 20.22 19.56 20.08 973,781 -0.01(-0.04%)
Jul 07, 2021 20.08 20.24 19.96 20.08 1,010,108 -0.01(-0.04%)
Jul 06, 2021 19.95 20.13 19.74 20.09 1,575,894 +0.14(+0.71%)
Jul 02, 2021 19.68 20.06 19.61 19.95 1,638,943 +0.36(+1.86%)
Jul 01, 2021 19.51 19.67 19.31 19.59 1,741,700 +0.18(+0.94%)
Jun 30, 2021 19.36 20.32 18.90 19.40 2,032,273 +0.12(+0.60%)
Jun 29, 2021 19.49 19.70 19.21 19.29 1,872,171 -0.10(-0.49%)
Jun 28, 2021 19.26 19.26 18.88 19.38 3,026,491 +0.14(+0.72%)
Jun 25, 2021 19.31 19.55 19.12 19.24 22,802,990 -0.01(-0.04%)
Jun 24, 2021 18.81 19.27 18.79 19.25 9,014,631 -0.47(-2.37%)
Jun 23, 2021 19.54 19.86 19.24 19.72 2,479,306 +0.27(+1.39%)
Jun 22, 2021 19.92 20.30 19.35 19.45 5,250,989 -1.00(-4.89%)
Jun 21, 2021 20.48 20.69 20.32 20.45 5,032,600 +0.07(+0.36%)
Jun 18, 2021 19.97 20.82 19.76 20.38 27,835,128 +0.43(+2.14%)
Jun 17, 2021 20.20 20.89 19.93 19.95 7,833,781 -0.52(-2.56%)
Jun 16, 2021 20.39 21.24 20.13 20.47 6,869,421 +0.15(+0.73%)
Jun 15, 2021 20.88 21.08 20.29 20.33 4,752,550 -0.87(-4.10%)
Jun 14, 2021 20.73 22.02 20.65 21.20 5,877,916 +0.56(+2.70%)
Jun 11, 2021 20.41 20.96 20.25 20.64 3,168,320 +0.27(+1.33%)
Jun 10, 2021 20.20 20.65 20.18 20.37 2,979,598 +0.19(+0.93%)
Jun 09, 2021 19.97 20.45 19.84 20.18 2,362,862 +0.20(+0.98%)
Jun 08, 2021 19.70 20.22 19.68 19.98 2,491,351 +0.19(+0.95%)
Jun 07, 2021 19.68 20.09 19.66 19.79 3,181,416 +0.20(+1.00%)
Jun 04, 2021 19.36 19.60 19.05 19.60 2,580,557 +0.29(+1.49%)
Jun 03, 2021 18.98 19.74 18.83 19.31 5,080,230 +0.36(+1.90%)
Jun 02, 2021 18.69 19.12 18.25 18.95 2,885,825 +0.21(+1.14%)
Jun 01, 2021 17.96 18.80 17.96 18.74 2,760,013 +0.83(+4.62%)
May 28, 2021 17.82 18.04 17.74 17.91 1,862,283 +0.04(+0.23%)
May 27, 2021 18.11 18.11 17.54 17.87 15,143,524 -0.16(-0.91%)
May 26, 2021 18.11 18.19 17.82 18.03 2,762,029 +0.00(+0.00%)
May 25, 2021 17.94 18.30 17.87 18.03 3,295,334 +0.13(+0.73%)
May 24, 2021 17.72 18.10 17.69 17.90 3,160,768 +0.30(+1.68%)
May 21, 2021 17.56 17.70 17.43 17.60 1,942,419 +0.10(+0.56%)
May 20, 2021 17.32 17.78 17.24 17.51 2,791,120 +0.22(+1.28%)
May 19, 2021 17.28 17.33 17.15 17.28 1,166,759 -0.10(-0.57%)
May 18, 2021 17.18 17.57 16.99 17.38 1,810,706 +0.26(+1.53%)
May 17, 2021 16.85 17.18 16.78 17.12 1,434,833 +0.24(+1.41%)
May 14, 2021 16.81 17.05 16.79 16.88 1,372,181 +0.14(+0.83%)
May 13, 2021 16.63 16.87 16.50 16.74 1,854,596 +0.11(+0.69%)
May 12, 2021 16.57 16.97 16.52 16.63 2,733,721 +0.01(+0.05%)
May 11, 2021 16.61 16.70 16.32 16.62 829,101 -0.07(-0.39%)
May 10, 2021 16.63 16.75 16.62 16.69 602,967 +0.07(+0.44%)
May 07, 2021 16.34 16.77 16.34 16.61 1,150,205 +0.17(+1.05%)
May 06, 2021 16.46 16.51 16.29 16.44 860,119 -0.04(-0.25%)
May 05, 2021 16.61 16.78 16.44 16.48 1,501,626 -0.16(-0.94%)
May 04, 2021 16.55 16.96 16.46 16.64 1,283,289 +0.07(+0.40%)
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.