U.S. markets open in 6 hours

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.70+0.24 (+1.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202017.5417.8717.2217.7017.70525,400
Nov 23, 202017.5517.7817.4117.4617.46304,600
Nov 20, 202017.5117.7617.4217.5017.50292,100
Nov 19, 202017.4617.7117.2617.5317.53370,000
Nov 18, 202017.8017.9717.3617.3917.39259,800
Nov 17, 202017.3017.9017.2217.7917.79433,800
Nov 16, 202017.1817.4317.0017.3617.36718,300
Nov 13, 202016.9317.2016.8717.0317.03271,900
Nov 12, 202017.0617.0716.7717.0017.00152,200
Nov 11, 202016.9817.1016.8517.0317.03113,400
Nov 10, 202016.7117.1516.5616.9816.98586,400
Nov 09, 202016.6317.3416.6316.7416.74906,200
Nov 06, 202016.4117.3516.4116.4716.47525,100
Nov 05, 202016.3016.7016.3016.5016.50164,100
Nov 04, 202016.2116.5416.0616.1916.19418,000
Nov 03, 202016.5516.6816.1816.2616.26340,800
Nov 02, 202016.5816.5916.3916.4816.48136,300
Oct 30, 202016.7016.7516.2616.5016.50217,400
Oct 29, 202016.5016.7516.4116.6216.62373,900
Oct 28, 202016.7016.7016.3716.3916.39210,300
Oct 27, 202016.6616.9916.6216.7516.75349,300
Oct 26, 202016.7516.8916.4016.7416.74227,000
Oct 23, 202016.6517.0016.6516.7716.77259,800
Oct 22, 202016.5316.7916.4516.5816.58255,800
Oct 21, 202016.7916.8416.4016.6016.60303,800
Oct 20, 202016.6816.9516.6216.7316.73361,200
Oct 19, 202017.0617.0816.5516.6116.61320,900
Oct 16, 202016.8217.0316.7417.0217.02432,000
Oct 15, 202016.6916.8816.6316.7916.79764,800
Oct 14, 202016.8016.9016.7116.7216.72191,600
Oct 13, 202016.9616.9616.7416.7616.76501,600
Oct 12, 202016.9116.9916.7716.9016.90417,000
Oct 09, 202016.9716.9716.7616.7616.76251,700
Oct 08, 202016.8716.9016.7616.8016.80368,500
Oct 07, 202016.9116.9216.7416.8016.80154,300
Oct 06, 202016.8516.9316.7516.8416.84251,300
Oct 05, 202016.8317.1016.7516.9616.961,266,900
Oct 02, 202016.5516.8716.5116.8516.85277,600
Oct 01, 202016.8316.9016.6716.6816.68337,500
Sep 30, 202016.7516.9116.4816.7816.78327,300
Sep 29, 202016.9016.9516.7716.7916.79331,400
Sep 29, 20200.135 Dividend
Sep 28, 202016.5517.0116.3017.0016.86602,500
Sep 25, 202016.6516.9516.4216.5916.46787,000
Sep 24, 202016.5016.7516.0716.5716.441,450,200
Sep 23, 202016.1016.6216.0616.3616.233,064,600
Sep 22, 202016.3016.7216.0116.2616.13610,900
Sep 21, 202016.6516.6515.9816.4516.32794,200
Sep 18, 202016.5016.9016.3316.7516.622,323,900
Sep 17, 202016.5016.5015.9016.3016.178,143,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.