Indicators

Broadstone Net Lease Inc Cl A (NY: BNL )

15.68 +0.03 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.