Broadstone Net Lease, Inc. Common Stock (BNL)

20.03
+0.00 (0.00%)
NYSE · Last Trade: Apr 29th, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/28/202620.1020.1019.8320.031,766,64420.03
4/27/202620.0420.2119.9319.961,988,72719.96
4/24/202620.0820.1819.9720.021,662,78820.02
4/23/202619.9620.1019.8520.062,898,41320.06
4/22/202620.2520.3019.7219.851,928,48319.85
4/21/202620.2820.2820.0020.142,569,91820.14
4/20/202620.2820.4820.2520.281,998,91820.28
4/17/202620.0420.3720.0120.363,008,53420.36
4/16/202620.0720.1819.8020.004,345,83420.00
4/15/202619.9720.1619.8120.142,211,00620.14
4/14/202619.7620.1119.7020.092,058,08420.09
4/13/202619.8219.8719.6119.802,232,92019.80
4/10/202619.6219.9219.6219.922,074,02119.92
4/09/202619.4419.8419.4419.743,754,62419.74
4/08/202618.9919.5518.5119.5133,401,60719.51
4/07/202619.0719.1818.7618.878,476,48818.87
4/06/202618.6218.6818.4418.511,202,34018.51
4/02/202618.5918.7418.4418.621,237,54118.62
4/01/202618.2418.5018.1018.501,827,38518.50
3/31/202618.4618.5618.2318.271,600,96318.27
3/30/202618.6418.7818.4718.581,557,70118.29
3/27/202618.6318.7818.4418.461,163,50618.17
3/26/202618.5818.8718.5818.671,371,30918.38
3/25/202618.7918.8618.4818.631,449,85518.34
3/24/202618.5718.8418.4518.711,657,07818.41
3/23/202618.8119.0018.6218.631,979,23118.34
3/20/202619.3719.3918.4918.642,936,93418.35
3/19/202619.3019.4419.1919.361,975,89919.05
3/18/202619.6519.7019.3119.321,794,54519.02
3/17/202619.6019.9019.6019.742,629,27319.43
3/16/202619.4819.8019.4819.631,861,66419.32
3/13/202619.3419.5219.2319.312,345,12919.01
3/12/202618.7919.2618.7919.251,384,48318.95
3/11/202619.0019.0618.8018.971,046,02218.67
3/10/202619.2119.3219.0219.051,592,33718.75
3/09/202619.0419.3218.8119.271,428,14318.97
3/06/202618.8819.1818.7419.151,269,42618.85
3/05/202619.0019.0718.5919.051,917,11518.75
3/04/202619.1019.1818.7518.902,529,88918.60
3/03/202619.0819.2118.8919.072,467,74718.77
3/02/202619.3019.5419.1419.322,219,19519.02
2/27/202619.3319.6419.2519.392,323,61719.08
2/26/202619.5019.5819.3819.411,477,02819.10
2/25/202619.3119.4319.0919.401,186,15619.09
2/24/202619.0519.2818.8819.281,265,38518.98
2/23/202618.8819.1518.8018.972,260,89518.67
2/20/202618.7918.8618.5218.791,857,18018.49
2/19/202619.6619.7618.5418.694,311,99118.40
2/18/202619.7219.7719.2519.511,920,80819.20
2/17/202619.8119.9119.6619.851,122,58719.54
2/13/202619.5219.7719.3619.641,384,39519.33
2/12/202619.6319.7519.3419.361,832,99219.05
2/11/202619.6919.6919.3219.471,027,13719.16
2/10/202619.3419.6119.3119.591,052,21419.28
2/09/202619.2719.3619.0319.351,446,32819.04
2/06/202619.4319.6019.0919.261,586,07618.96
2/05/202618.9419.3918.8619.391,675,29419.08
2/04/202618.8719.2118.7918.913,250,54218.61
2/03/202618.2818.7518.2618.721,863,18018.42
2/02/202618.3118.5218.2318.301,846,38018.01
1/30/202618.2918.5518.1718.511,886,43318.22
1/29/202618.0618.3917.9618.371,476,00518.08