Home

Broadstone Net Lease, Inc. Common Stock (BNL)

16.17
-0.55 (-3.29%)
NYSE · Last Trade: Apr 4th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/28/202517.1517.1516.7916.971,406,67716.97
3/27/202517.1617.2017.0417.051,791,26717.05
3/26/202516.8617.1816.8117.153,454,13917.15
3/25/202517.2317.2316.6816.803,415,95916.80
3/24/202516.9617.2716.9317.201,132,72317.20
3/21/202517.0617.0916.7916.862,385,07916.86
3/20/202517.2117.3317.0417.17908,41317.17
3/19/202517.1417.3016.9817.251,217,14717.25
3/18/202517.1517.2417.0717.211,463,98617.21
3/17/202517.0717.2817.0717.11984,60217.11
3/14/202516.7517.0916.6317.06938,45917.06
3/13/202516.7717.0716.6616.66782,43216.66
3/12/202516.8616.8716.5216.681,649,73016.68
3/11/202517.0717.2016.7916.922,098,27816.92
3/10/202517.0617.3616.9616.961,922,18016.96
3/07/202516.9217.1916.8616.971,413,33816.97
3/06/202516.7316.9216.5116.861,317,64216.86
3/05/202516.6416.9216.6416.84988,52516.84
3/04/202516.8617.0416.7216.73882,15516.73
3/03/202517.0017.0016.6816.84841,81716.84
2/28/202516.8816.9516.6816.851,476,98416.85
2/27/202516.5917.0516.5916.811,371,30016.81
2/26/202516.4716.6516.4716.641,151,35916.64
2/25/202516.2916.6216.2116.531,097,44816.53
2/24/202516.0016.2915.9116.22977,74816.22
2/21/202516.1716.1715.9015.961,015,37315.96
2/20/202515.1316.0915.1016.031,438,76516.03
2/19/202515.4315.7215.4015.55814,32215.55
2/18/202515.3015.7215.3015.681,274,00915.68
2/14/202515.7015.7215.3115.351,108,94615.35
2/13/202515.2915.6815.2815.621,160,18015.62
2/12/202515.2015.3315.1415.21810,57615.21
2/11/202515.2715.4915.2715.49759,20515.49
2/10/202515.5115.5215.3415.38931,59715.38
2/07/202515.7515.7915.5015.521,818,43515.52
2/06/202515.7015.8115.5315.801,027,19515.80
2/05/202515.6815.7915.6315.68913,49515.68
2/04/202515.4915.6315.4215.59764,22515.59
2/03/202515.5715.7315.3015.63911,56215.63
1/31/202515.7215.8715.6315.741,960,87715.74
1/30/202516.0016.0115.6415.782,161,53515.78
1/29/202516.1416.1915.6715.80619,49015.80
1/28/202516.2516.4116.0716.17890,60116.17
1/27/202516.1016.5116.0916.341,267,78316.34
1/24/202515.7616.1115.7416.041,363,20616.04
1/23/202515.6415.8715.5215.851,058,72215.85
1/22/202515.9415.9415.6515.67795,44115.67
1/21/202515.8716.0415.8516.04619,28516.04
1/17/202515.9615.9615.7015.75781,77715.75
1/16/202515.6515.8915.6215.87596,84915.87
1/15/202515.7915.8415.6015.64866,66115.64
1/14/202515.3115.5415.2515.48965,21915.48
1/13/202515.1415.3415.0215.311,107,99715.31
1/10/202515.3515.4315.1615.201,099,13915.20
1/08/202515.5615.6515.3515.561,145,67015.56
1/07/202515.7315.8315.4815.59835,85915.59
1/06/202515.7515.8115.6115.701,054,75115.70