Broadstone Net Lease, Inc. Common Stock (BNL)

18.74
+0.11 (0.59%)
NYSE · Last Trade: Mar 26th, 2:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/25/202618.7918.8618.4818.631,449,85518.63
3/24/202618.5718.8418.4518.711,657,07818.71
3/23/202618.8119.0018.6218.631,979,23118.63
3/20/202619.3719.3918.4918.642,936,93418.64
3/19/202619.3019.4419.1919.361,975,89919.36
3/18/202619.6519.7019.3119.321,794,54519.32
3/17/202619.6019.9019.6019.742,629,27319.74
3/16/202619.4819.8019.4819.631,861,66419.63
3/13/202619.3419.5219.2319.312,345,12919.31
3/12/202618.7919.2618.7919.251,384,48319.25
3/11/202619.0019.0618.8018.971,046,02218.97
3/10/202619.2119.3219.0219.051,592,33719.05
3/09/202619.0419.3218.8119.271,428,14319.27
3/06/202618.8819.1818.7419.151,269,42619.15
3/05/202619.0019.0718.5919.051,917,11519.05
3/04/202619.1019.1818.7518.902,529,88918.90
3/03/202619.0819.2118.8919.072,467,74719.07
3/02/202619.3019.5419.1419.322,219,19519.32
2/27/202619.3319.6419.2519.392,323,61719.39
2/26/202619.5019.5819.3819.411,477,02819.41
2/25/202619.3119.4319.0919.401,186,15619.40
2/24/202619.0519.2818.8819.281,265,38519.28
2/23/202618.8819.1518.8018.972,260,89518.97
2/20/202618.7918.8618.5218.791,857,18018.79
2/19/202619.6619.7618.5418.694,311,99118.69
2/18/202619.7219.7719.2519.511,920,80819.51
2/17/202619.8119.9119.6619.851,122,58719.85
2/13/202619.5219.7719.3619.641,384,39519.64
2/12/202619.6319.7519.3419.361,832,99219.36
2/11/202619.6919.6919.3219.471,027,13719.47
2/10/202619.3419.6119.3119.591,052,21419.59
2/09/202619.2719.3619.0319.351,446,32819.35
2/06/202619.4319.6019.0919.261,586,07619.26
2/05/202618.9419.3918.8619.391,675,29419.39
2/04/202618.8719.2118.7918.913,250,54218.91
2/03/202618.2818.7518.2618.721,863,18018.72
2/02/202618.3118.5218.2318.301,846,38018.30
1/30/202618.2918.5518.1718.511,886,43318.51
1/29/202618.0618.3917.9618.371,476,00518.37
1/28/202618.3318.3717.8817.951,119,67117.95
1/27/202618.4618.5018.2718.311,414,49518.31
1/26/202618.5118.6118.4118.471,159,28918.47
1/23/202618.3518.5418.3018.531,345,51218.53
1/22/202618.6618.7918.4118.421,208,01718.42
1/21/202618.6818.7718.4618.691,866,84518.69
1/20/202618.5318.7518.4718.681,182,19318.68
1/16/202618.5118.7518.4118.711,400,09118.71
1/15/202618.5018.7318.4018.541,907,41118.54
1/14/202618.2618.4618.1118.461,916,92118.46
1/13/202618.0118.3917.9418.231,534,01818.23
1/12/202618.0018.1817.6017.962,256,09617.96
1/09/202618.1718.3218.0318.051,327,85818.05
1/08/202618.0318.3018.0318.212,270,38118.21
1/07/202617.8218.2317.8118.093,959,06018.09
1/06/202617.5617.8017.5217.732,664,27217.73
1/05/202617.4517.6817.2717.671,743,26717.67
1/02/202617.2917.5217.1617.462,040,68917.46
12/31/202517.2817.4117.2517.371,734,06417.37
12/30/202517.5317.6417.4617.541,330,54117.25
12/29/202517.5717.6317.4417.491,412,99717.20
12/26/202517.5717.6417.4017.501,304,58817.21