UK markets closed

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.50+0.18 (+1.26%)
At close: 04:00PM EDT
14.50 +0.01 (+0.03%)
After hours: 04:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.3114.5314.3114.5014.501,003,200
18 Apr 202414.3114.4614.2014.3214.321,367,400
17 Apr 202414.3914.4414.2414.2914.29830,300
16 Apr 202414.3714.5114.2214.3614.36994,800
15 Apr 202414.7214.7914.3514.4614.461,129,100
12 Apr 202414.6914.7214.5614.6714.67906,100
11 Apr 202414.7714.9614.6514.7514.751,121,100
10 Apr 202414.9414.9814.6414.6914.691,358,100
09 Apr 202415.0015.3914.9915.3715.371,589,900
08 Apr 202415.1215.2015.0615.1915.19836,200
05 Apr 202414.8215.0714.7015.0615.06769,700
04 Apr 202415.0015.2214.8714.8814.881,230,700
03 Apr 202414.9715.0114.7814.8514.851,373,400
02 Apr 202415.3415.3514.9115.0615.061,143,600
01 Apr 202415.7215.7215.4615.4715.471,050,400
28 Mar 202415.5215.6815.5215.6715.671,627,700
27 Mar 202415.0015.4514.9615.4415.441,432,500
27 Mar 20240.285 Dividend
26 Mar 202415.1715.2415.1215.1814.901,636,300
25 Mar 202415.0915.2015.0315.1114.831,332,700
22 Mar 202415.2015.2215.0115.0214.741,362,200
21 Mar 202415.1915.3115.0715.1614.881,056,700
20 Mar 202414.8615.2314.8115.1114.831,673,200
19 Mar 202415.0115.1214.9314.9414.661,294,300
18 Mar 202414.7815.0014.7814.9714.692,002,200
15 Mar 202414.5714.9714.5714.9014.623,872,600
14 Mar 202414.8414.8714.5014.7414.462,425,500
13 Mar 202414.7514.9414.7514.8014.523,640,300
12 Mar 202414.7914.8114.5314.7914.512,334,300
11 Mar 202414.8114.9414.7614.7914.511,167,400
08 Mar 202414.8414.9414.6914.8114.531,836,300
07 Mar 202414.6114.7614.5914.7014.421,412,900
06 Mar 202414.8114.8914.6514.7614.481,041,200
05 Mar 202415.0015.1914.6214.6714.391,325,400
04 Mar 202415.0915.1114.8115.0414.76859,300
01 Mar 202414.8815.0814.8115.0814.801,230,900
29 Feb 202414.8915.0314.8614.9114.631,832,400
28 Feb 202414.8714.9314.6414.7214.441,378,400
27 Feb 202414.8214.9614.7214.9114.631,699,100
26 Feb 202414.7514.8114.5214.5614.291,226,900
23 Feb 202414.8715.0514.7814.7914.511,862,200
22 Feb 202415.4015.4714.6914.8914.613,433,400
21 Feb 202415.5315.7315.4515.6715.382,293,200
20 Feb 202415.5215.7315.4015.5115.221,305,900
16 Feb 202415.5815.7815.4815.6315.341,234,500
15 Feb 202415.5015.8615.5015.8115.511,100,300
14 Feb 202415.5115.5415.2515.3415.051,497,300
13 Feb 202415.5215.6915.2815.4115.121,739,900
12 Feb 202415.9716.1515.9515.9815.68839,200
09 Feb 202416.0216.0715.7815.9815.68871,000
08 Feb 202415.8216.1115.8216.0415.741,392,600
07 Feb 202416.0316.0615.8415.8715.57772,700
06 Feb 202415.7716.0915.7216.0315.73735,000
05 Feb 202415.9516.0015.7515.8115.51714,500
02 Feb 202416.2016.3416.0616.1415.841,065,500
01 Feb 202416.0716.4715.9216.4616.151,197,200
31 Jan 202416.3016.4916.0616.0715.771,123,200
30 Jan 202416.4916.4916.1916.3216.01702,300
29 Jan 202416.3116.5216.2516.5216.211,459,200
26 Jan 202416.5716.6216.3316.3416.03561,400
25 Jan 202416.6916.7616.4116.4916.18775,500
24 Jan 202416.9516.9516.3816.4316.12861,100
23 Jan 202416.8816.9316.6016.7516.44574,300
22 Jan 202416.7716.9516.6116.7516.44671,900
19 Jan 202416.5116.6916.2816.6416.33817,500
18 Jan 202416.6216.7016.3616.4516.14702,300
17 Jan 202416.7216.8116.4216.5716.26885,500
16 Jan 202416.9717.0416.7816.8916.57675,000
12 Jan 202417.1717.2316.9016.9716.65616,700
11 Jan 202417.0517.0716.7716.9416.62850,500
10 Jan 202417.1617.3017.0117.0716.75976,000
09 Jan 202417.1417.2617.0217.1216.80906,100
08 Jan 202416.6917.3516.6917.3517.021,096,300
05 Jan 202416.6616.9116.5916.7316.42974,600
04 Jan 202417.1017.1016.8116.8216.50977,400
03 Jan 202417.4717.4717.0117.0216.701,234,800
02 Jan 202417.1317.5617.0517.5517.221,161,800
29 Dec 202317.3317.4117.1717.2216.901,188,800
28 Dec 202317.1117.4617.1117.4617.13954,000
28 Dec 20230.285 Dividend
27 Dec 202317.4717.5917.3917.4616.85722,200
26 Dec 202317.3417.5417.3117.4816.87534,000
22 Dec 202317.3217.5117.2817.3316.73729,200
21 Dec 202317.1417.2517.0517.2416.64680,500
20 Dec 202317.2417.5217.0417.0416.451,018,600
19 Dec 202317.2317.4217.1517.2616.661,081,800
18 Dec 202317.4317.4317.1317.1316.531,288,700
15 Dec 202317.3617.3717.0717.1916.591,968,700
14 Dec 202317.4117.5817.2317.3916.781,383,200
13 Dec 202316.4317.2016.4217.0816.492,048,900
12 Dec 202316.5516.5916.4016.4315.86639,900
11 Dec 202316.4316.5616.3916.5015.93720,200
08 Dec 202316.4416.5316.2116.3815.81881,200
07 Dec 202316.5916.7016.4916.5115.941,671,200
06 Dec 202316.5816.8416.5516.6316.051,528,800
05 Dec 202316.4516.5116.3316.4615.891,088,500
04 Dec 202316.3916.5116.2016.5015.931,075,100
01 Dec 202315.9816.4415.8616.4415.871,000,100
30 Nov 202315.9316.0215.8016.0015.441,230,700
29 Nov 202316.0416.0915.8215.8715.321,084,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...