Broadstone Net Lease Inc (BNL) Historical Stock Data
15.67 ↑0.23 (1.49%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNL is up 0.12% a day on average. There have been 16 days where Broadstone Net Lease Inc closed green and 14 days where BNL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.84 | 14.74 | ↓$0.10 (-0.67%) | 14.50 | 14.87 | 2.39M |
2024-03-13 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.75 | 14.94 | 3.45M |
2024-03-12 | 14.79 | 14.79 | ↑$0.00 (0.00%) | 14.53 | 14.81 | 1.75M |
2024-03-11 | 14.81 | 14.79 | ↓$0.02 (-0.14%) | 14.76 | 14.94 | 1.17M |
2024-03-08 | 14.84 | 14.81 | ↓$0.03 (-0.20%) | 14.70 | 14.94 | 1.84M |
2024-03-07 | 14.61 | 14.70 | ↑$0.09 (0.62%) | 14.59 | 14.76 | 1.41M |
2024-03-06 | 14.81 | 14.76 | ↓$0.05 (-0.34%) | 14.65 | 14.89 | 1.01M |
2024-03-05 | 15.00 | 14.67 | ↓$0.33 (-2.20%) | 14.62 | 15.19 | 1.33M |
2024-03-04 | 15.09 | 15.04 | ↓$0.05 (-0.33%) | 14.81 | 15.11 | 841.95K |
2024-03-01 | 14.88 | 15.08 | ↑$0.20 (1.34%) | 14.81 | 15.08 | 1.09M |
2024-02-29 | 14.89 | 14.91 | ↑$0.02 (0.13%) | 14.86 | 15.03 | 1.83M |
2024-02-28 | 14.87 | 14.72 | ↓$0.15 (-1.01%) | 14.64 | 14.91 | 1.38M |
2024-02-27 | 14.82 | 14.91 | ↑$0.09 (0.61%) | 14.72 | 14.96 | 1.70M |
2024-02-26 | 14.75 | 14.56 | ↓$0.19 (-1.29%) | 14.52 | 14.81 | 1.18M |
2024-02-23 | 14.87 | 14.79 | ↓$0.08 (-0.54%) | 14.78 | 15.05 | 1.86M |
2024-02-22 | 15.40 | 14.89 | ↓$0.51 (-3.31%) | 14.69 | 15.47 | 3.39M |
2024-02-21 | 15.53 | 15.67 | ↑$0.14 (0.90%) | 15.48 | 15.73 | 2.13M |
2024-02-20 | 15.52 | 15.51 | ↓$0.01 (-0.06%) | 15.40 | 15.73 | 1.31M |
2024-02-16 | 15.58 | 15.63 | ↑$0.05 (0.32%) | 15.50 | 15.78 | 1.23M |
2024-02-15 | 15.50 | 15.81 | ↑$0.31 (2.00%) | 15.50 | 15.87 | 1.10M |
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