Home

Broadstone Net Lease, Inc. Common Stock (BNL)

15.96
-0.21 (-1.30%)
NYSE · Last Trade: May 20th, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadstone Net Lease, Inc. Common Stock (BNL)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202516.0216.1915.9916.171,373,09416.17
5/16/202516.2016.2616.0716.151,870,34216.15
5/15/202515.8416.2515.8216.151,770,76416.15
5/14/202515.8515.8715.6815.79916,00415.79
5/13/202516.3616.3615.8415.971,073,85615.97
5/12/202516.5616.5916.2516.281,039,91616.28
5/09/202516.3016.4016.1816.33804,85716.33
5/08/202516.3016.3416.1116.281,315,15016.28
5/07/202516.2216.5416.1316.272,056,81616.27
5/06/202516.0016.0515.8115.97965,40515.97
5/05/202516.1516.2116.0216.031,104,17416.03
5/02/202516.0416.2115.9216.201,401,59416.20
5/01/202515.6816.0715.4415.862,005,88215.86
4/30/202516.0616.2215.8716.181,726,83816.18
4/29/202515.9416.3015.8316.052,595,34516.05
4/28/202515.9016.0515.8215.971,025,64115.97
4/25/202515.8915.9515.7715.93588,61815.93
4/24/202516.1216.1415.8915.94740,82115.94
4/23/202516.3216.3615.9716.09908,26916.09
4/22/202516.0816.2315.9316.151,550,89616.15
4/21/202516.0116.0815.7215.941,250,38415.94
4/17/202515.9116.2715.9116.09746,33416.09
4/16/202515.7916.1115.7915.951,167,83715.95
4/15/202515.5515.8715.5515.77781,72715.77
4/14/202515.1715.6915.1515.621,548,07415.62
4/11/202514.8615.1314.5715.071,256,90615.07
4/10/202515.2415.4014.4914.902,462,67014.90
4/09/202514.4515.6113.9615.363,390,57415.36
4/08/202515.6215.6514.5014.722,525,70614.72
4/07/202515.8016.1315.1615.302,347,76615.30
4/04/202516.5016.6016.1316.181,813,30816.18
4/03/202516.9717.0916.6416.721,712,45316.72
4/02/202517.0917.2016.9517.131,309,77117.13
4/01/202517.1117.1416.8817.101,181,12517.10
3/31/202516.7817.1316.7117.041,816,76917.04
3/28/202517.1517.1516.7916.971,406,67716.68
3/27/202517.1617.2017.0417.051,791,26716.76
3/26/202516.8617.1816.8117.153,454,13916.86
3/25/202517.2317.2316.6816.803,415,95916.51
3/24/202516.9617.2716.9317.201,132,72316.91
3/21/202517.0617.0916.7916.862,385,07916.57
3/20/202517.2117.3317.0417.17908,41316.88
3/19/202517.1417.3016.9817.251,217,14716.96
3/18/202517.1517.2417.0717.211,463,98616.92
3/17/202517.0717.2817.0717.11984,60216.82
3/14/202516.7517.0916.6317.06938,45916.77
3/13/202516.7717.0716.6616.66782,43216.38
3/12/202516.8616.8716.5216.681,649,73016.39
3/11/202517.0717.2016.7916.922,098,27816.63
3/10/202517.0617.3616.9616.961,922,18016.67
3/07/202516.9217.1916.8616.971,413,33816.68
3/06/202516.7316.9216.5116.861,317,64216.57
3/05/202516.6416.9216.6416.84988,52516.55
3/04/202516.8617.0416.7216.73882,15516.44
3/03/202517.0017.0016.6816.84841,81716.55
2/28/202516.8816.9516.6816.851,476,98416.56
2/27/202516.5917.0516.5916.811,371,30016.52
2/26/202516.4716.6516.4716.641,151,35916.36
2/25/202516.2916.6216.2116.531,097,44816.25
2/24/202516.0016.2915.9116.22977,74815.94
2/21/202516.1716.1715.9015.961,015,37315.69
2/20/202515.1316.0915.1016.031,438,76515.76