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.

DateOpenCloseChangeLowHighVolume
2024-03-2815.5215.67↑$0.15 (0.97%)15.5215.681.63M
2024-03-2715.0015.44↑$0.44 (2.93%)15.0015.451.43M
2024-03-2615.1715.18↑$0.01 (0.07%)15.1215.241.57M
2024-03-2515.0915.11↑$0.02 (0.13%)15.0415.201.31M
2024-03-2215.2015.02↓$0.18 (-1.18%)15.0115.221.33M
2024-03-2115.1915.16↓$0.03 (-0.20%)15.0715.311.06M
2024-03-2014.8615.11↑$0.25 (1.68%)14.8115.231.54M
2024-03-1915.0114.94↓$0.07 (-0.47%)14.9315.121.17M
2024-03-1814.7814.97↑$0.19 (1.29%)14.7815.001.88M
2024-03-1514.5714.90↑$0.33 (2.26%)14.5714.973.87M
2024-03-1414.8414.74↓$0.10 (-0.67%)14.5014.872.39M
2024-03-1314.7514.80↑$0.05 (0.34%)14.7514.943.45M
2024-03-1214.7914.79↑$0.00 (0.00%)14.5314.811.75M
2024-03-1114.8114.79↓$0.02 (-0.14%)14.7614.941.17M
2024-03-0814.8414.81↓$0.03 (-0.20%)14.7014.941.84M
2024-03-0714.6114.70↑$0.09 (0.62%)14.5914.761.41M
2024-03-0614.8114.76↓$0.05 (-0.34%)14.6514.891.01M
2024-03-0515.0014.67↓$0.33 (-2.20%)14.6215.191.33M
2024-03-0415.0915.04↓$0.05 (-0.33%)14.8115.11841.95K
2024-03-0114.8815.08↑$0.20 (1.34%)14.8115.081.09M
2024-02-2914.8914.91↑$0.02 (0.13%)14.8615.031.83M
2024-02-2814.8714.72↓$0.15 (-1.01%)14.6414.911.38M
2024-02-2714.8214.91↑$0.09 (0.61%)14.7214.961.70M
2024-02-2614.7514.56↓$0.19 (-1.29%)14.5214.811.18M
2024-02-2314.8714.79↓$0.08 (-0.54%)14.7815.051.86M
2024-02-2215.4014.89↓$0.51 (-3.31%)14.6915.473.39M
2024-02-2115.5315.67↑$0.14 (0.90%)15.4815.732.13M
2024-02-2015.5215.51↓$0.01 (-0.06%)15.4015.731.31M
2024-02-1615.5815.63↑$0.05 (0.32%)15.5015.781.23M
2024-02-1515.5015.81↑$0.31 (2.00%)15.5015.871.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$BNL Bears always win...
Bulls have to be forever bagholders....

0 Like Report
jchonnee

$BNL Games being played here.

0 Like Report
a

$BNL I like it

0 Like Report
glaglewd

$BNL Green today if ya buy

0 Like Report