Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

14.44 +0.15 (+1.05%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 15.72 15.72 15.46 15.47 1,050,380 -0.20(-1.28%)
Mar 28, 2024 15.52 15.68 15.52 15.67 1,627,673 +0.23(+1.49%)
Mar 27, 2024 15.00 15.45 14.96 15.44 1,432,540 +0.54(+3.66%)
Mar 26, 2024 14.89 14.95 14.84 14.89 1,667,589 +0.07(+0.46%)
Mar 25, 2024 14.81 14.91 14.75 14.83 1,358,185 +0.09(+0.60%)
Mar 22, 2024 14.91 14.93 14.73 14.74 1,388,230 -0.14(-0.92%)
Mar 21, 2024 14.90 15.02 14.79 14.88 1,077,536 +0.05(+0.33%)
Mar 20, 2024 14.58 14.94 14.53 14.83 1,705,284 +0.17(+1.14%)
Mar 19, 2024 14.73 14.84 14.65 14.66 1,319,014 -0.03(-0.20%)
Mar 18, 2024 14.50 14.72 14.50 14.69 2,040,512 +0.07(+0.47%)
Mar 15, 2024 14.30 14.68 14.30 14.62 3,946,680 +0.16(+1.09%)
Mar 14, 2024 14.56 14.59 14.23 14.46 2,471,906 -0.06(-0.40%)
Mar 13, 2024 14.47 14.66 14.47 14.52 3,709,907 +0.01(+0.07%)
Mar 12, 2024 14.51 14.53 14.26 14.51 2,378,974 +0.00(+0.00%)
Mar 11, 2024 14.53 14.66 14.48 14.51 1,189,715 -0.02(-0.13%)
Mar 08, 2024 14.56 14.66 14.41 14.53 1,872,456 +0.11(+0.75%)
Mar 07, 2024 14.34 14.49 14.32 14.42 1,439,897 -0.06(-0.41%)
Mar 06, 2024 14.53 14.61 14.37 14.48 1,061,153 +0.09(+0.61%)
Mar 05, 2024 14.72 14.90 14.35 14.39 1,350,791 -0.36(-2.46%)
Mar 04, 2024 14.81 14.83 14.53 14.76 875,724 -0.04(-0.27%)
Mar 01, 2024 14.60 14.80 14.53 14.80 1,254,470 +0.17(+1.14%)
Feb 29, 2024 14.61 14.75 14.58 14.63 1,867,432 +0.19(+1.29%)
Feb 28, 2024 14.59 14.65 14.37 14.44 1,404,822 -0.19(-1.27%)
Feb 27, 2024 14.54 14.68 14.44 14.63 1,731,632 +0.34(+2.40%)
Feb 26, 2024 14.47 14.53 14.24 14.29 1,249,577 -0.23(-1.56%)
Feb 23, 2024 14.59 14.76 14.50 14.51 1,897,819 -0.10(-0.67%)
Feb 22, 2024 15.11 15.18 14.41 14.61 3,499,120 -0.77(-4.98%)
Feb 21, 2024 15.24 15.43 15.16 15.38 2,337,102 +0.16(+1.03%)
Feb 20, 2024 15.23 15.43 15.11 15.22 1,330,901 -0.12(-0.77%)
Feb 16, 2024 15.29 15.48 15.19 15.34 1,258,093 -0.18(-1.14%)
Feb 15, 2024 15.21 15.57 15.21 15.51 1,121,304 +0.46(+3.06%)
Feb 14, 2024 15.22 15.25 14.96 15.05 1,525,908 -0.07(-0.45%)
Feb 13, 2024 15.23 15.40 15.00 15.12 1,773,147 -0.56(-3.57%)
Feb 12, 2024 15.67 15.85 15.65 15.68 855,248 +0.00(+0.00%)
Feb 09, 2024 15.72 15.76 15.49 15.68 887,679 -0.06(-0.37%)
Feb 08, 2024 15.52 15.81 15.52 15.74 1,419,269 +0.17(+1.07%)
Feb 07, 2024 15.73 15.76 15.54 15.57 787,505 -0.16(-1.00%)
Feb 06, 2024 15.47 15.79 15.43 15.73 749,096 +0.22(+1.39%)
Feb 05, 2024 15.65 15.70 15.45 15.51 728,154 -0.32(-2.04%)
Feb 02, 2024 15.90 16.03 15.76 15.84 1,085,852 -0.31(-1.94%)
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.