Broadstone Net Lease, Inc. Common Stock (BNL)

21.25
+0.47 (2.26%)
NYSE· Last Trade: Jul 3rd, 3:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202620.9021.2720.9021.252,826,28321.25
7/01/202620.7220.8920.6720.782,824,43220.78
6/30/202620.7021.0020.6720.671,935,61520.67
6/29/202621.2721.2720.7621.162,487,29721.16
6/26/202621.1521.3621.0521.214,686,75921.21
6/25/202621.1921.3020.7721.021,484,47021.02
6/24/202621.1021.2220.9121.092,231,56821.09
6/23/202620.9121.1120.8221.051,435,28921.05
6/22/202620.5520.9020.5220.751,934,49420.75
6/18/202620.4520.7720.4020.583,727,56020.58
6/17/202620.8021.0520.2720.381,276,53220.38
6/16/202620.9321.0720.8020.941,395,83520.94
6/15/202620.9921.1020.7320.791,506,15220.79
6/12/202620.7921.0820.7521.071,677,66521.07
6/11/202621.2221.5020.8920.901,388,02420.90
6/10/202621.1221.3421.0221.081,354,42821.08
6/09/202620.8021.0520.6420.941,597,21120.94
6/08/202620.7020.8320.5420.632,233,87220.63
6/05/202620.2920.7320.2820.581,781,58420.58
6/04/202620.0420.5420.0420.221,752,98720.22
6/03/202620.1220.3320.1220.181,509,00820.18
6/02/202619.8620.4219.8620.202,035,91520.20
6/01/202620.1420.1819.8019.861,134,92619.86
5/29/202620.3120.4220.1220.231,261,92520.23
5/28/202620.3820.4520.3020.341,261,38120.34
5/27/202620.6320.7520.4020.421,512,57820.42
5/26/202620.4120.6420.3020.622,161,51920.62
5/22/202620.4420.4620.3420.401,181,33320.40
5/21/202620.3520.4820.2020.412,047,37520.41
5/20/202620.3320.4520.2120.432,057,25020.43
5/19/202620.2020.3620.1020.271,346,05720.27
5/18/202619.8820.2719.8820.231,637,32420.23
5/15/202619.7219.9119.5419.891,951,54419.89
5/14/202619.8619.9619.7219.761,233,30419.76
5/13/202619.9320.0219.7019.821,295,02119.82
5/12/202620.0220.1219.8220.022,354,97020.02
5/11/202619.9420.0819.8720.001,750,73920.00
5/08/202619.9120.0719.8419.861,395,75319.86
5/07/202619.8720.0019.7519.862,195,86919.86
5/06/202619.8620.0819.8419.881,962,08019.88
5/05/202619.4519.7719.3519.771,286,99919.77
5/04/202619.5219.7519.3819.411,571,10519.41
5/01/202619.8019.9819.5919.642,229,92719.64
4/30/202620.2120.2719.6219.804,199,17419.80
4/29/202619.9520.0719.7919.933,176,34119.93
4/28/202620.1020.1019.8320.031,766,64420.03
4/27/202620.0420.2119.9319.961,988,72719.96
4/24/202620.0820.1819.9720.021,662,78820.02
4/23/202619.9620.1019.8520.062,898,41320.06
4/22/202620.2520.3019.7219.851,928,48319.85
4/21/202620.2820.2820.0020.142,569,91820.14
4/20/202620.2820.4820.2520.281,998,91820.28
4/17/202620.0420.3720.0120.363,008,53420.36
4/16/202620.0720.1819.8020.004,345,83420.00
4/15/202619.9720.1619.8120.142,211,00620.14
4/14/202619.7620.1119.7020.092,058,08420.09
4/13/202619.8219.8719.6119.802,232,92019.80
4/10/202619.6219.9219.6219.922,074,02119.92
4/09/202619.4419.8419.4419.743,754,62419.74
4/08/202618.9919.5518.5119.5133,401,60719.51
4/07/202619.0719.1818.7618.878,476,48818.87
4/06/202618.6218.6818.4418.511,202,34018.51