Advertisement
Advertisement
U.S. markets open in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Delayed Price. Currency in USD
17.04-0.09 (-0.53%)
At close: 04:00PM EST
17.04 0.00 (0.00%)
Pre-Market: 06:53AM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202217.1317.2716.9817.0417.04579,600
Dec 05, 202217.1517.3116.9817.1317.13698,200
Dec 02, 202216.8317.4016.8217.2717.27708,600
Dec 01, 202217.1417.4916.9317.0217.02779,800
Nov 30, 202216.4817.0016.2616.9716.971,245,400
Nov 29, 202216.6216.8616.4616.5916.59716,100
Nov 28, 202217.2317.4016.4716.6316.63862,200
Nov 25, 202217.2417.3917.2017.3817.38193,100
Nov 23, 202217.2817.4217.0217.1417.14385,600
Nov 22, 202217.5317.5317.1317.3617.36884,500
Nov 21, 202217.4717.7217.2017.4117.41890,600
Nov 18, 202217.4117.4416.9217.3917.391,426,900
Nov 17, 202216.9917.1316.8417.0617.06969,300
Nov 16, 202217.6117.6317.1717.2217.22794,000
Nov 15, 202217.5417.6917.4017.6217.62938,200
Nov 14, 202217.5017.6717.2717.2817.28648,800
Nov 11, 202217.5817.7417.3517.5517.55834,300
Nov 10, 202217.4117.6717.3017.6017.601,397,900
Nov 09, 202216.6217.1016.5016.7316.731,062,100
Nov 08, 202216.5116.7316.3116.6716.671,143,900
Nov 07, 202216.6016.7416.4116.5216.52788,300
Nov 04, 202216.5916.7616.2216.5916.59886,900
Nov 03, 202216.4016.6516.0216.3716.37898,800
Nov 02, 202217.1717.2016.4416.5316.531,048,000
Nov 01, 202217.3117.3917.1417.2717.27514,900
Oct 31, 202217.1817.2517.0217.1417.14863,800
Oct 28, 202217.0517.3916.8917.3617.36597,800
Oct 27, 202217.0817.2616.9417.0417.04790,300
Oct 26, 202216.9117.0116.7116.9416.94587,700
Oct 25, 202216.2617.0116.2516.7616.761,212,600
Oct 24, 202216.1616.3116.0316.2616.26885,300
Oct 21, 202215.8116.1515.5116.1216.12942,100
Oct 20, 202215.9016.0115.7115.7515.75939,900
Oct 19, 202216.1716.2015.7015.8215.82844,300
Oct 18, 202216.5616.7316.1816.3916.39754,100
Oct 17, 202216.1016.4516.0916.2216.22594,700
Oct 14, 202216.3516.4015.6515.7815.78876,500
Oct 13, 202215.4716.2315.1416.1216.121,478,900
Oct 12, 202215.5715.8215.4015.7815.781,332,900
Oct 11, 202215.1715.6514.9815.5815.58879,500
Oct 10, 202215.5915.6515.0615.1315.13869,900
Oct 07, 202215.5315.7015.2715.4715.47985,200
Oct 06, 202215.9516.1215.5015.6015.60670,800
Oct 05, 202216.2316.2415.8716.1416.14899,000
Oct 04, 202216.1916.6716.1516.4916.491,681,700
Oct 03, 202215.7516.1315.4916.0616.061,719,000
Sep 30, 202215.3615.6415.2115.5315.531,650,400
Sep 29, 202215.7015.7014.9915.2715.271,427,900
Sep 29, 20220.27 Dividend
Sep 28, 202215.5616.2515.4116.1315.861,355,800
Sep 27, 202216.4616.4615.4315.4615.201,593,200
Sep 26, 202217.1617.1616.1816.4116.141,314,600
Sep 23, 202217.8317.9217.1717.2816.991,626,600
Sep 22, 202218.2418.2917.8017.9517.651,044,100
Sep 21, 202218.8118.8818.2918.3318.02684,700
Sep 20, 202218.7418.9018.4718.6518.341,065,000
Sep 19, 202218.9919.0718.7418.9418.621,028,800
Sep 16, 202218.8719.0918.7519.0918.772,554,800
Sep 15, 202219.1119.4118.8718.9118.591,348,200
Sep 14, 202218.9919.0918.6419.0418.721,351,100
Sep 13, 202219.4519.5018.9919.0318.71859,400
Sep 12, 202219.6819.8819.6019.7919.46730,400
Sep 09, 202219.3419.5919.2819.5219.19692,900
Sep 08, 202219.2419.4519.1019.2918.97861,700
Sep 07, 202218.8519.4818.8519.3819.06958,400
Sep 06, 202218.8219.0918.7418.9618.641,068,800
Sep 02, 202219.0819.3818.5718.6918.381,425,000
Sep 01, 202219.0019.0218.7218.8218.502,136,200
Aug 31, 202219.5219.5819.1019.1418.821,658,600
Aug 30, 202219.9519.9519.3119.3919.071,074,600
Aug 29, 202220.0020.0019.7219.8319.50684,900
Aug 26, 202220.3220.3219.9720.0519.71932,200
Aug 25, 202220.1820.3620.1320.3520.01870,500
Aug 24, 202220.3220.4820.2020.2019.86737,700
Aug 23, 202220.4620.5620.3620.3620.02715,000
Aug 22, 202220.7720.7920.4620.5920.25869,600
Aug 19, 202220.9321.0820.7120.9320.581,042,200
Aug 18, 202221.0521.0720.9020.9420.59882,100
Aug 17, 202220.8921.2120.7720.9520.601,167,700
Aug 16, 202221.1521.3521.0221.1620.811,247,100
Aug 15, 202221.1521.3021.0221.2220.86825,900
Aug 12, 202221.0321.2521.0321.1920.841,648,300
Aug 11, 202221.2121.3520.7720.9720.625,298,400
Aug 10, 202222.3922.4122.2122.3822.01363,500
Aug 09, 202221.9822.0821.8622.0221.65412,600
Aug 08, 202221.9322.1221.8521.9821.61423,000
Aug 05, 202221.8221.8521.5621.7921.43339,400
Aug 04, 202222.3122.3121.5621.8221.45447,200
Aug 03, 202222.3622.4021.9822.0021.63479,500
Aug 02, 202222.4222.4922.0722.1221.75313,900
Aug 01, 202222.5622.6522.3222.3722.00458,400
Jul 29, 202222.4322.7222.3522.6722.29784,400
Jul 28, 202222.3422.6622.3422.5422.16636,700
Jul 27, 202222.2822.3321.9922.2221.85419,600
Jul 26, 202222.1022.3821.8722.2721.90673,000
Jul 25, 202221.9122.1921.8222.1121.74506,900
Jul 22, 202221.7921.9421.6721.8721.50548,000
Jul 21, 202221.5421.8021.4721.8021.44398,900
Jul 20, 202221.6321.7721.3921.6721.31418,100
Jul 19, 202221.6121.8621.5021.6321.27432,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement