Broadstone Net Lease, Inc. Common Stock (BNL)

18.56
+0.31 (1.70%)
NYSE · Last Trade: Oct 3rd, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202618.4218.7018.2318.562,091,85918.56
10/01/202618.4318.5518.1718.252,118,65618.25
9/30/202618.6718.6718.4918.502,320,68318.50
9/29/202618.7418.9518.7018.881,514,44918.59
9/28/202618.8718.9318.6818.841,223,35118.55
9/25/202618.8918.9518.7718.911,263,73318.62
9/24/202618.9419.0218.6918.901,504,39218.61
9/23/202619.0319.0318.8018.912,050,29918.62
9/22/202619.3719.3718.9519.123,568,40218.82
9/21/202619.3319.4719.2119.281,428,76518.98
9/18/202619.1719.2519.0419.205,424,51218.90
9/17/202619.5919.7719.2219.221,742,52018.92
9/16/202620.0120.1519.3219.421,874,89719.12
9/15/202620.2420.3719.9219.972,244,18119.66
9/14/202620.4920.7520.3220.321,345,63420.01
9/11/202620.5920.7020.3720.421,093,16720.10
9/10/202620.7620.8020.4820.531,107,07520.21
9/09/202620.9620.9620.5820.711,444,96520.39
9/08/202620.7321.0220.7120.962,121,18420.64
9/04/202620.8020.9820.7720.811,423,66220.49
9/03/202621.1621.3720.8720.872,416,68120.55
9/02/202620.9621.1320.7421.022,268,09320.69
9/01/202620.8920.9920.5320.821,955,25220.50
8/31/202621.1721.1720.8220.861,734,40120.54
8/28/202621.2121.2721.0821.091,205,22820.76
8/27/202621.1621.3221.0621.13984,37120.80
8/26/202621.5821.5821.2621.31904,73520.98
8/25/202621.4021.5721.2921.552,187,34321.22
8/24/202621.2121.3721.0621.202,168,98320.87
8/21/202621.2821.2821.0221.121,000,98220.79
8/20/202621.0421.3220.8621.211,262,27620.88
8/19/202620.5721.1520.5721.153,455,59520.82
8/18/202621.2421.3420.7420.783,943,09820.46
8/17/202621.2721.3221.0221.221,872,80420.89
8/14/202621.2421.4621.2221.391,740,08621.06
8/13/202621.0621.3421.0621.241,317,58320.91
8/12/202620.6821.0720.6821.073,443,79620.74
8/11/202620.5420.7820.3620.652,285,40620.33
8/10/202620.8320.8920.4520.464,373,90520.14
8/07/202620.8820.9420.5520.936,807,24520.61
8/06/202621.4621.5321.0721.161,440,10820.83
8/05/202621.2221.3821.0421.202,299,93320.87
8/04/202621.2321.2920.9421.162,063,15820.83
8/03/202621.3921.6221.1121.261,783,66520.93
7/31/202621.3921.5221.2821.411,495,66821.08
7/30/202622.1622.1621.2621.504,793,52521.17
7/29/202622.5822.6822.0422.151,646,07921.81
7/28/202622.6422.8222.3022.401,645,56522.05
7/27/202622.3522.7122.3022.391,446,63122.04
7/24/202622.3522.5322.1822.361,172,23622.01
7/23/202622.6822.7922.2922.361,219,77422.01
7/22/202622.7922.9122.6122.69879,02722.34
7/21/202622.6722.8922.6322.841,035,89722.49
7/20/202622.9722.9722.5722.721,229,74222.37
7/17/202622.7823.1022.5922.801,837,69822.45
7/16/202621.8222.8021.8222.791,613,16622.44
7/15/202621.9022.1121.7921.821,184,55721.48
7/14/202621.9722.0421.8521.872,082,72821.53
7/13/202621.9822.1421.8021.941,522,24521.60
7/10/202621.5821.9321.5221.831,750,58021.49
7/09/202622.0022.0421.5221.613,577,38821.28
7/08/202621.3521.9521.2721.853,024,74521.51
7/07/202621.3521.6121.2821.401,604,95321.07
7/06/202621.2221.3021.0921.092,132,40620.76