Broadstone Net Lease Inc (BNL) Historical Stock Data
14.33 ↓0.02 (-0.14%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNL is up 0.13% a day on average. There have been 14 days where Broadstone Net Lease Inc closed green and 16 days where BNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.40 | 14.33 | ↓$0.07 (-0.49%) | 14.33 | 14.54 | 863.40K |
| 2024-04-25 | 14.31 | 14.35 | ↑$0.04 (0.28%) | 14.23 | 14.38 | 1.08M |
| 2024-04-24 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.37 | 14.51 | 0.97M |
| 2024-04-23 | 14.59 | 14.55 | ↓$0.04 (-0.27%) | 14.53 | 14.71 | 704.95K |
| 2024-04-22 | 14.50 | 14.57 | ↑$0.07 (0.48%) | 14.43 | 14.64 | 801.56K |
| 2024-04-19 | 14.31 | 14.50 | ↑$0.19 (1.33%) | 14.31 | 14.53 | 0.96M |
| 2024-04-18 | 14.31 | 14.32 | ↑$0.01 (0.07%) | 14.21 | 14.46 | 1.37M |
| 2024-04-17 | 14.39 | 14.29 | ↓$0.10 (-0.69%) | 14.25 | 14.45 | 788.49K |
| 2024-04-16 | 14.37 | 14.36 | ↓$0.01 (-0.07%) | 14.22 | 14.51 | 0.99M |
| 2024-04-15 | 14.72 | 14.46 | ↓$0.26 (-1.77%) | 14.35 | 14.79 | 1.13M |
| 2024-04-12 | 14.69 | 14.67 | ↓$0.02 (-0.14%) | 14.57 | 14.72 | 0.91M |
| 2024-04-11 | 14.77 | 14.75 | ↓$0.02 (-0.14%) | 14.65 | 14.96 | 1.12M |
| 2024-04-10 | 14.94 | 14.69 | ↓$0.25 (-1.67%) | 14.64 | 14.98 | 1.13M |
| 2024-04-09 | 15.00 | 15.37 | ↑$0.37 (2.47%) | 14.99 | 15.39 | 1.57M |
| 2024-04-08 | 15.12 | 15.19 | ↑$0.07 (0.46%) | 15.06 | 15.20 | 836.24K |
| 2024-04-05 | 14.82 | 15.06 | ↑$0.24 (1.62%) | 14.71 | 15.08 | 769.66K |
| 2024-04-04 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.88 | 15.22 | 1.23M |
| 2024-04-03 | 14.97 | 14.85 | ↓$0.12 (-0.80%) | 14.78 | 15.01 | 1.33M |
| 2024-04-02 | 15.34 | 15.06 | ↓$0.28 (-1.83%) | 14.92 | 15.35 | 1.10M |
| 2024-04-01 | 15.72 | 15.47 | ↓$0.25 (-1.59%) | 15.46 | 15.72 | 1.05M |
| 2024-03-28 | 15.52 | 15.67 | ↑$0.15 (0.97%) | 15.52 | 15.68 | 1.63M |
| 2024-03-27 | 15.00 | 15.44 | ↑$0.44 (2.93%) | 15.00 | 15.45 | 1.43M |
| 2024-03-26 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 15.12 | 15.24 | 1.57M |
| 2024-03-25 | 15.09 | 15.11 | ↑$0.02 (0.13%) | 15.04 | 15.20 | 1.31M |
| 2024-03-22 | 15.20 | 15.02 | ↓$0.18 (-1.18%) | 15.01 | 15.22 | 1.33M |
| 2024-03-21 | 15.19 | 15.16 | ↓$0.03 (-0.20%) | 15.07 | 15.31 | 1.06M |
| 2024-03-20 | 14.86 | 15.11 | ↑$0.25 (1.68%) | 14.81 | 15.23 | 1.54M |
| 2024-03-19 | 15.01 | 14.94 | ↓$0.07 (-0.47%) | 14.93 | 15.12 | 1.17M |
| 2024-03-18 | 14.78 | 14.97 | ↑$0.19 (1.29%) | 14.78 | 15.00 | 1.88M |
| 2024-03-15 | 14.57 | 14.90 | ↑$0.33 (2.26%) | 14.57 | 14.97 | 3.87M |
Create an account or log in to view more rows.
$BNL Bears always win...
Bulls have to be forever bagholders....
$BNL just hold no panic
$BNL Games being played here.
$BNL I like it
$BNL I hate this company.
$BNL Green today if ya buy
$BNL omg this is bullshit
$BNL Reinvest your dividends
$BNL News Plz.....
$BNL hot trash