Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Broadstone Net Lease, Inc. Common Stock (BNL)

20.40
-0.01 (-0.05%)
NYSE· Last Trade: May 25th, 9:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202620.4420.4620.3420.401,181,33320.40
5/21/202620.3520.4820.2020.412,047,37520.41
5/20/202620.3320.4520.2120.432,057,25020.43
5/19/202620.2020.3620.1020.271,346,05720.27
5/18/202619.8820.2719.8820.231,637,32420.23
5/15/202619.7219.9119.5419.891,951,54419.89
5/14/202619.8619.9619.7219.761,233,30419.76
5/13/202619.9320.0219.7019.821,295,02119.82
5/12/202620.0220.1219.8220.022,354,97020.02
5/11/202619.9420.0819.8720.001,750,73920.00
5/08/202619.9120.0719.8419.861,395,75319.86
5/07/202619.8720.0019.7519.862,195,86919.86
5/06/202619.8620.0819.8419.881,962,08019.88
5/05/202619.4519.7719.3519.771,286,99919.77
5/04/202619.5219.7519.3819.411,571,10519.41
5/01/202619.8019.9819.5919.642,229,92719.64
4/30/202620.2120.2719.6219.804,199,17419.80
4/29/202619.9520.0719.7919.933,176,34119.93
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