Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
18.11
+0.11 (0.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Broadstone Net Lease Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 17.94 | 18.36 | 17.94 | 18.11 | 18.11 | 0.61% | 1,302,610 |
Oct 29, 2024 | 17.93 | 18.12 | 17.83 | 18.00 | 18.00 | -0.28% | 783,513 |
Oct 28, 2024 | 17.93 | 18.10 | 17.83 | 18.05 | 18.05 | 1.46% | 999,546 |
Oct 25, 2024 | 18.21 | 18.21 | 17.73 | 17.79 | 17.79 | -1.71% | 858,115 |
Oct 24, 2024 | 18.24 | 18.31 | 18.08 | 18.10 | 18.10 | -0.77% | 831,930 |
Oct 23, 2024 | 18.24 | 18.42 | 18.21 | 18.24 | 18.24 | -0.60% | 882,950 |
Oct 22, 2024 | 18.29 | 18.42 | 18.29 | 18.35 | 18.35 | -0.16% | 722,609 |
Oct 21, 2024 | 18.68 | 18.68 | 18.34 | 18.38 | 18.38 | -1.76% | 573,474 |
Oct 18, 2024 | 18.64 | 18.72 | 18.57 | 18.71 | 18.71 | 0.54% | 827,858 |
Oct 17, 2024 | 18.60 | 18.65 | 18.38 | 18.61 | 18.61 | -0.37% | 946,567 |
Oct 16, 2024 | 18.59 | 18.81 | 18.56 | 18.68 | 18.68 | 0.81% | 872,851 |
Oct 15, 2024 | 18.39 | 18.67 | 18.35 | 18.53 | 18.53 | 1.20% | 1,093,346 |
Oct 14, 2024 | 18.09 | 18.36 | 18.05 | 18.31 | 18.31 | 0.94% | 333,517 |
Oct 11, 2024 | 18.09 | 18.18 | 18.07 | 18.14 | 18.14 | 0.39% | 614,539 |
Oct 10, 2024 | 18.00 | 18.16 | 17.94 | 18.07 | 18.07 | -0.33% | 977,403 |
Oct 9, 2024 | 18.20 | 18.23 | 18.06 | 18.13 | 18.13 | -0.38% | 1,087,159 |
Oct 8, 2024 | 18.17 | 18.30 | 18.05 | 18.20 | 18.20 | 0.61% | 1,025,311 |
Oct 7, 2024 | 18.15 | 18.15 | 17.98 | 18.09 | 18.09 | -0.44% | 1,064,875 |
Oct 4, 2024 | 18.42 | 18.42 | 18.03 | 18.17 | 18.17 | -1.36% | 769,112 |
Oct 3, 2024 | 18.35 | 18.47 | 18.30 | 18.42 | 18.42 | -0.27% | 711,911 |
Oct 2, 2024 | 18.50 | 18.56 | 18.30 | 18.47 | 18.47 | -1.02% | 1,146,409 |
Oct 1, 2024 | 18.93 | 19.00 | 18.66 | 18.66 | 18.66 | -1.53% | 1,226,063 |
Sep 30, 2024 | 18.58 | 19.15 | 18.57 | 18.95 | 18.95 | 0.58% | 1,755,113 |
Sep 27, 2024 | 18.84 | 19.04 | 18.72 | 18.84 | 18.56 | 0.59% | 1,215,042 |
Sep 26, 2024 | 18.78 | 18.79 | 18.63 | 18.73 | 18.45 | 0.43% | 951,705 |
Sep 25, 2024 | 18.87 | 18.91 | 18.63 | 18.65 | 18.37 | -0.80% | 694,439 |
Sep 24, 2024 | 18.86 | 18.91 | 18.78 | 18.80 | 18.52 | -0.63% | 774,273 |
Sep 23, 2024 | 18.92 | 19.02 | 18.84 | 18.92 | 18.64 | 1.01% | 782,360 |
Sep 20, 2024 | 18.70 | 18.89 | 18.66 | 18.73 | 18.45 | -0.16% | 2,594,541 |
Sep 19, 2024 | 18.98 | 19.00 | 18.69 | 18.76 | 18.48 | -0.05% | 712,447 |
Sep 18, 2024 | 18.58 | 19.10 | 18.58 | 18.77 | 18.49 | 1.02% | 1,200,523 |
Sep 17, 2024 | 18.75 | 18.82 | 18.53 | 18.58 | 18.30 | -0.75% | 1,699,498 |
Sep 16, 2024 | 18.81 | 18.81 | 18.63 | 18.72 | 18.44 | 0.43% | 931,967 |
Sep 13, 2024 | 18.57 | 18.66 | 18.46 | 18.64 | 18.36 | 1.86% | 871,235 |
Sep 12, 2024 | 18.30 | 18.42 | 18.15 | 18.30 | 18.02 | -0.33% | 996,726 |
Sep 11, 2024 | 18.22 | 18.38 | 18.10 | 18.36 | 18.08 | -0.11% | 847,580 |
Sep 10, 2024 | 18.29 | 18.47 | 18.27 | 18.38 | 18.10 | 0.49% | 1,298,844 |
Sep 9, 2024 | 18.22 | 18.39 | 18.11 | 18.29 | 18.01 | 0.22% | 1,279,750 |
Sep 6, 2024 | 18.19 | 18.28 | 18.01 | 18.25 | 17.98 | 0.16% | 691,008 |
Sep 5, 2024 | 18.61 | 18.61 | 18.20 | 18.22 | 17.95 | -1.19% | 836,645 |
Sep 4, 2024 | 18.36 | 18.72 | 18.33 | 18.44 | 18.16 | 0.44% | 1,147,348 |
Sep 3, 2024 | 18.16 | 18.41 | 18.16 | 18.36 | 18.08 | 0.33% | 974,493 |
Aug 30, 2024 | 18.16 | 18.34 | 18.02 | 18.30 | 18.02 | 1.05% | 1,264,142 |
Aug 29, 2024 | 18.32 | 18.32 | 18.02 | 18.11 | 17.84 | -1.36% | 1,043,893 |
Aug 28, 2024 | 18.51 | 18.68 | 18.35 | 18.36 | 18.08 | -0.65% | 944,283 |
Aug 27, 2024 | 18.40 | 18.55 | 18.34 | 18.48 | 18.20 | - | 1,113,246 |
Aug 26, 2024 | 18.34 | 18.59 | 18.22 | 18.48 | 18.20 | 1.71% | 1,225,597 |
Aug 23, 2024 | 18.05 | 18.32 | 17.99 | 18.17 | 17.90 | 1.23% | 850,533 |
Aug 22, 2024 | 17.98 | 18.04 | 17.83 | 17.95 | 17.68 | - | 615,447 |
Aug 21, 2024 | 17.75 | 17.98 | 17.71 | 17.95 | 17.68 | 1.64% | 867,567 |
Aug 20, 2024 | 17.80 | 17.83 | 17.54 | 17.66 | 17.39 | -0.67% | 1,114,845 |
Aug 19, 2024 | 17.57 | 17.79 | 17.53 | 17.78 | 17.51 | 1.31% | 743,267 |
Aug 16, 2024 | 17.43 | 17.64 | 17.42 | 17.55 | 17.29 | 0.75% | 880,784 |
Aug 15, 2024 | 17.58 | 17.58 | 17.31 | 17.42 | 17.16 | 0.06% | 736,927 |
Aug 14, 2024 | 17.21 | 17.46 | 17.20 | 17.41 | 17.15 | 1.40% | 1,117,995 |
Aug 13, 2024 | 17.18 | 17.30 | 17.12 | 17.17 | 16.91 | 0.94% | 1,052,691 |
Aug 12, 2024 | 17.12 | 17.12 | 16.79 | 17.01 | 16.75 | -1.33% | 753,836 |
Aug 9, 2024 | 17.23 | 17.26 | 17.07 | 17.24 | 16.98 | 0.47% | 620,632 |
Aug 8, 2024 | 17.13 | 17.29 | 17.08 | 17.16 | 16.90 | 0.23% | 819,067 |
Aug 7, 2024 | 17.37 | 17.55 | 17.01 | 17.12 | 16.86 | -0.47% | 1,203,314 |
Aug 6, 2024 | 16.73 | 17.39 | 16.67 | 17.20 | 16.94 | 2.69% | 1,663,671 |
Aug 5, 2024 | 16.68 | 16.87 | 16.50 | 16.75 | 16.50 | -2.50% | 1,584,771 |
Aug 2, 2024 | 17.04 | 17.34 | 17.01 | 17.18 | 16.92 | -0.81% | 1,300,535 |
Aug 1, 2024 | 17.54 | 17.60 | 17.17 | 17.32 | 17.06 | -0.52% | 1,525,554 |
Jul 31, 2024 | 17.95 | 17.97 | 17.38 | 17.41 | 17.15 | -3.12% | 1,808,014 |
Jul 30, 2024 | 18.01 | 18.03 | 17.80 | 17.97 | 17.70 | -0.33% | 2,329,622 |
Jul 29, 2024 | 18.06 | 18.10 | 17.84 | 18.03 | 17.76 | 0.06% | 948,847 |
Jul 26, 2024 | 17.86 | 18.08 | 17.72 | 18.02 | 17.75 | 1.98% | 1,005,159 |
Jul 25, 2024 | 17.68 | 17.98 | 17.64 | 17.67 | 17.40 | 0.11% | 1,454,764 |
Jul 24, 2024 | 17.67 | 17.91 | 17.57 | 17.65 | 17.38 | -0.17% | 2,899,328 |
Jul 23, 2024 | 17.37 | 17.79 | 17.35 | 17.68 | 17.41 | 1.61% | 998,869 |
Jul 22, 2024 | 17.23 | 17.46 | 17.02 | 17.40 | 17.14 | 0.69% | 1,122,648 |
Jul 19, 2024 | 17.37 | 17.50 | 17.23 | 17.28 | 17.02 | -0.29% | 795,411 |
Jul 18, 2024 | 17.30 | 17.63 | 17.28 | 17.33 | 17.07 | -0.57% | 866,601 |
Jul 17, 2024 | 17.24 | 17.49 | 17.24 | 17.43 | 17.17 | 0.93% | 1,941,622 |
Jul 16, 2024 | 17.13 | 17.30 | 17.05 | 17.27 | 17.01 | 1.59% | 1,110,039 |
Jul 15, 2024 | 16.97 | 17.10 | 16.83 | 17.00 | 16.74 | 1.01% | 966,035 |
Jul 12, 2024 | 16.81 | 16.99 | 16.72 | 16.83 | 16.58 | 1.14% | 957,494 |
Jul 11, 2024 | 16.24 | 16.73 | 16.09 | 16.64 | 16.39 | 4.00% | 1,465,400 |
Jul 10, 2024 | 16.03 | 16.10 | 15.91 | 16.00 | 15.76 | 0.50% | 2,077,155 |
Jul 9, 2024 | 15.89 | 15.99 | 15.82 | 15.92 | 15.68 | -0.38% | 781,730 |
Jul 8, 2024 | 15.91 | 16.04 | 15.89 | 15.98 | 15.74 | 1.08% | 680,563 |
Jul 5, 2024 | 15.80 | 15.91 | 15.72 | 15.81 | 15.57 | 0.32% | 626,866 |
Jul 3, 2024 | 15.88 | 15.93 | 15.74 | 15.76 | 15.52 | -0.38% | 330,581 |
Jul 2, 2024 | 15.67 | 15.83 | 15.62 | 15.82 | 15.58 | 1.15% | 822,960 |
Jul 1, 2024 | 15.83 | 15.87 | 15.57 | 15.64 | 15.40 | -1.45% | 912,377 |
Jun 28, 2024 | 15.59 | 15.91 | 15.52 | 15.87 | 15.63 | 0.57% | 2,830,179 |
Jun 27, 2024 | 15.65 | 15.79 | 15.59 | 15.78 | 15.26 | 1.41% | 874,163 |
Jun 26, 2024 | 15.79 | 15.88 | 15.44 | 15.56 | 15.05 | -2.32% | 1,629,573 |
Jun 25, 2024 | 16.03 | 16.11 | 15.81 | 15.93 | 15.41 | -0.62% | 1,353,009 |
Jun 24, 2024 | 15.79 | 16.10 | 15.70 | 16.03 | 15.51 | 1.91% | 1,100,733 |
Jun 21, 2024 | 15.61 | 15.76 | 15.52 | 15.73 | 15.22 | 0.90% | 2,316,515 |
Jun 20, 2024 | 15.45 | 15.68 | 15.37 | 15.59 | 15.08 | 0.97% | 1,675,603 |
Jun 18, 2024 | 15.33 | 15.48 | 15.31 | 15.44 | 14.93 | 0.65% | 953,150 |
Jun 17, 2024 | 15.25 | 15.38 | 15.11 | 15.34 | 14.84 | 0.39% | 709,914 |
Jun 14, 2024 | 15.35 | 15.44 | 15.26 | 15.28 | 14.78 | -1.10% | 587,113 |
Jun 13, 2024 | 15.33 | 15.46 | 15.27 | 15.45 | 14.94 | 0.85% | 584,222 |
Jun 12, 2024 | 15.50 | 15.61 | 15.30 | 15.32 | 14.82 | 1.73% | 1,621,602 |
Jun 11, 2024 | 15.14 | 15.26 | 15.06 | 15.06 | 14.57 | -0.86% | 1,357,264 |
Jun 10, 2024 | 15.10 | 15.22 | 14.97 | 15.19 | 14.69 | 0.20% | 1,052,497 |