Skip to main content

Broadstone Net Lease Inc Cl A (NY: BNL )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 15.40 15.47 14.69 14.89 3,433,425 -0.78(-4.98%)
Feb 21, 2024 15.53 15.73 15.45 15.67 2,293,224 +0.16(+1.03%)
Feb 20, 2024 15.52 15.73 15.40 15.51 1,305,914 -0.12(-0.77%)
Feb 16, 2024 15.58 15.78 15.48 15.63 1,234,473 -0.18(-1.14%)
Feb 15, 2024 15.50 15.87 15.50 15.81 1,100,252 +0.47(+3.06%)
Feb 14, 2024 15.51 15.54 15.25 15.34 1,497,260 -0.07(-0.45%)
Feb 13, 2024 15.52 15.69 15.29 15.41 1,739,857 -0.57(-3.57%)
Feb 12, 2024 15.97 16.15 15.95 15.98 839,191 +0.00(+0.00%)
Feb 09, 2024 16.02 16.07 15.79 15.98 871,014 -0.06(-0.37%)
Feb 08, 2024 15.82 16.11 15.82 16.04 1,392,623 +0.17(+1.07%)
Feb 07, 2024 16.03 16.06 15.84 15.87 772,720 -0.16(-1.00%)
Feb 06, 2024 15.77 16.09 15.72 16.03 735,032 +0.22(+1.39%)
Feb 05, 2024 15.95 16.00 15.75 15.81 714,484 -0.33(-2.04%)
Feb 02, 2024 16.20 16.34 16.06 16.14 1,065,466 -0.32(-1.94%)
Feb 01, 2024 16.07 16.47 15.92 16.46 1,197,155 +0.39(+2.43%)
Jan 31, 2024 16.30 16.48 16.06 16.07 1,123,238 -0.25(-1.53%)
Jan 30, 2024 16.49 16.49 16.19 16.32 702,292 -0.20(-1.21%)
Jan 29, 2024 16.31 16.52 16.25 16.52 1,459,171 +0.18(+1.10%)
Jan 26, 2024 16.57 16.62 16.33 16.34 561,453 -0.15(-0.91%)
Jan 25, 2024 16.69 16.76 16.41 16.49 775,507 +0.06(+0.37%)
Jan 24, 2024 16.95 16.95 16.38 16.43 861,121 -0.32(-1.91%)
Jan 23, 2024 16.88 16.93 16.60 16.75 575,241 +0.00(+0.00%)
Jan 22, 2024 16.77 16.95 16.61 16.75 671,855 +0.11(+0.66%)
Jan 19, 2024 16.51 16.69 16.28 16.64 817,972 +0.19(+1.16%)
Jan 18, 2024 16.62 16.70 16.36 16.45 702,319 -0.12(-0.72%)
Jan 17, 2024 16.72 16.80 16.43 16.57 885,528 -0.32(-1.89%)
Jan 16, 2024 16.97 17.04 16.78 16.89 674,988 -0.08(-0.47%)
Jan 12, 2024 17.17 17.23 16.90 16.97 616,690 +0.03(+0.18%)
Jan 11, 2024 17.05 17.07 16.77 16.94 850,453 -0.13(-0.76%)
Jan 10, 2024 17.16 17.30 17.01 17.07 975,969 -0.05(-0.29%)
Jan 09, 2024 17.14 17.26 17.02 17.12 906,111 -0.23(-1.33%)
Jan 08, 2024 16.69 17.35 16.69 17.35 1,095,713 +0.62(+3.71%)
Jan 05, 2024 16.66 16.91 16.59 16.73 974,573 -0.09(-0.54%)
Jan 04, 2024 17.10 17.10 16.81 16.82 977,399 -0.20(-1.18%)
Jan 03, 2024 17.47 17.47 17.01 17.02 1,234,822 -0.53(-3.02%)
Jan 02, 2024 17.13 17.56 17.05 17.55 1,161,774 +0.33(+1.92%)
Dec 29, 2023 17.33 17.41 17.17 17.22 1,188,756 -0.24(-1.37%)
Dec 28, 2023 17.11 17.46 17.11 17.46 954,006 +0.29(+1.66%)
Dec 27, 2023 17.18 17.30 17.11 17.18 734,189 -0.02(-0.11%)
Dec 26, 2023 17.06 17.25 17.03 17.19 542,815 +0.15(+0.87%)
Dec 22, 2023 17.04 17.22 17.00 17.05 741,296 +0.09(+0.52%)
Dec 21, 2023 16.86 16.97 16.77 16.96 691,751 +0.20(+1.17%)
Dec 20, 2023 16.96 17.23 16.76 16.76 1,035,530 -0.22(-1.27%)
Dec 19, 2023 16.95 17.14 16.87 16.98 1,099,771 +0.13(+0.76%)
Dec 18, 2023 17.15 17.15 16.85 16.85 1,310,070 -0.06(-0.35%)
Dec 15, 2023 17.08 17.09 16.79 16.91 2,001,353 -0.20(-1.15%)
Dec 14, 2023 17.13 17.29 16.95 17.11 1,406,125 +0.30(+1.81%)
Dec 13, 2023 16.16 16.92 16.15 16.80 2,082,886 +0.64(+3.96%)
Dec 12, 2023 16.28 16.32 16.13 16.16 650,543 -0.07(-0.42%)
Dec 11, 2023 16.16 16.29 16.12 16.23 732,184 +0.12(+0.73%)
Dec 08, 2023 16.17 16.26 15.95 16.11 895,989 -0.13(-0.79%)
Dec 07, 2023 16.32 16.43 16.22 16.24 1,698,944 -0.12(-0.72%)
Dec 06, 2023 16.31 16.57 16.28 16.36 1,554,155 +0.17(+1.03%)
Dec 05, 2023 16.18 16.24 16.06 16.19 1,106,546 -0.04(-0.24%)
Dec 04, 2023 16.12 16.24 15.94 16.23 1,092,969 +0.06(+0.37%)
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.