Canada markets closed

Broadstone Net Lease, Inc. (BNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.23-0.01 (-0.07%)
At close: 04:00PM EDT
15.20 -0.03 (-0.20%)
After hours: 06:20PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.5215.5715.1015.2315.23819,708
May 02, 202414.8415.3214.6515.2415.242,356,100
May 01, 202414.5714.8614.4814.6214.621,555,700
Apr 30, 202414.5514.7414.4914.5614.561,402,900
Apr 29, 202414.4414.7114.4414.6614.66935,900
Apr 26, 202414.4014.5414.3314.3314.33863,400
Apr 25, 202414.3114.3814.2314.3514.351,081,900
Apr 24, 202414.4514.5114.3714.4414.44969,100
Apr 23, 202414.5914.7014.5314.5514.55915,500
Apr 22, 202414.5014.6414.4314.5714.57801,600
Apr 19, 202414.3114.5314.3114.5014.501,003,200
Apr 18, 202414.3114.4614.2014.3214.321,367,400
Apr 17, 202414.3914.4414.2414.2914.29830,300
Apr 16, 202414.3714.5114.2214.3614.36994,800
Apr 15, 202414.7214.7914.3514.4614.461,129,100
Apr 12, 202414.6914.7214.5614.6714.67906,100
Apr 11, 202414.7714.9614.6514.7514.751,121,100
Apr 10, 202414.9414.9814.6414.6914.691,358,100
Apr 09, 202415.0015.3914.9915.3715.371,589,900
Apr 08, 202415.1215.2015.0615.1915.19836,200
Apr 05, 202414.8215.0714.7015.0615.06769,700
Apr 04, 202415.0015.2214.8714.8814.881,230,700
Apr 03, 202414.9715.0114.7814.8514.851,373,400
Apr 02, 202415.3415.3514.9115.0615.061,143,600
Apr 01, 202415.7215.7215.4615.4715.471,050,400
Mar 28, 202415.5215.6815.5215.6715.671,627,700
Mar 27, 202415.0015.4514.9615.4415.441,432,500
Mar 27, 20240.285 Dividend
Mar 26, 202415.1715.2415.1215.1814.901,636,300
Mar 25, 202415.0915.2015.0315.1114.831,332,700
Mar 22, 202415.2015.2215.0115.0214.741,362,200
Mar 21, 202415.1915.3115.0715.1614.881,056,700
Mar 20, 202414.8615.2314.8115.1114.831,673,200
Mar 19, 202415.0115.1214.9314.9414.661,294,300
Mar 18, 202414.7815.0014.7814.9714.692,002,200
Mar 15, 202414.5714.9714.5714.9014.623,872,600
Mar 14, 202414.8414.8714.5014.7414.462,425,500
Mar 13, 202414.7514.9414.7514.8014.523,640,300
Mar 12, 202414.7914.8114.5314.7914.512,334,300
Mar 11, 202414.8114.9414.7614.7914.511,167,400
Mar 08, 202414.8414.9414.6914.8114.531,836,300
Mar 07, 202414.6114.7614.5914.7014.421,412,900
Mar 06, 202414.8114.8914.6514.7614.481,041,200
Mar 05, 202415.0015.1914.6214.6714.391,325,400
Mar 04, 202415.0915.1114.8115.0414.76859,300
Mar 01, 202414.8815.0814.8115.0814.801,230,900
Feb 29, 202414.8915.0314.8614.9114.631,832,400
Feb 28, 202414.8714.9314.6414.7214.441,378,400
Feb 27, 202414.8214.9614.7214.9114.631,699,100
Feb 26, 202414.7514.8114.5214.5614.291,226,900
Feb 23, 202414.8715.0514.7814.7914.511,862,200
Feb 22, 202415.4015.4714.6914.8914.613,433,400
Feb 21, 202415.5315.7315.4515.6715.382,293,200
Feb 20, 202415.5215.7315.4015.5115.221,305,900
Feb 16, 202415.5815.7815.4815.6315.341,234,500
Feb 15, 202415.5015.8615.5015.8115.511,100,300
Feb 14, 202415.5115.5415.2515.3415.051,497,300
Feb 13, 202415.5215.6915.2815.4115.121,739,900
Feb 12, 202415.9716.1515.9515.9815.68839,200
Feb 09, 202416.0216.0715.7815.9815.68871,000
Feb 08, 202415.8216.1115.8216.0415.741,392,600
Feb 07, 202416.0316.0615.8415.8715.57772,700
Feb 06, 202415.7716.0915.7216.0315.73735,000
Feb 05, 202415.9516.0015.7515.8115.51714,500
Feb 02, 202416.2016.3416.0616.1415.841,065,500
Feb 01, 202416.0716.4715.9216.4616.151,197,200
Jan 31, 202416.3016.4916.0616.0715.771,123,200
Jan 30, 202416.4916.4916.1916.3216.01702,300
Jan 29, 202416.3116.5216.2516.5216.211,459,200
Jan 26, 202416.5716.6216.3316.3416.03561,400
Jan 25, 202416.6916.7616.4116.4916.18775,500
Jan 24, 202416.9516.9516.3816.4316.12861,100
Jan 23, 202416.8816.9316.6016.7516.44574,300
Jan 22, 202416.7716.9516.6116.7516.44671,900
Jan 19, 202416.5116.6916.2816.6416.33817,500
Jan 18, 202416.6216.7016.3616.4516.14702,300
Jan 17, 202416.7216.8116.4216.5716.26885,500
Jan 16, 202416.9717.0416.7816.8916.57675,000
Jan 12, 202417.1717.2316.9016.9716.65616,700
Jan 11, 202417.0517.0716.7716.9416.62850,500
Jan 10, 202417.1617.3017.0117.0716.75976,000
Jan 09, 202417.1417.2617.0217.1216.80906,100
Jan 08, 202416.6917.3516.6917.3517.021,096,300
Jan 05, 202416.6616.9116.5916.7316.42974,600
Jan 04, 202417.1017.1016.8116.8216.50977,400
Jan 03, 202417.4717.4717.0117.0216.701,234,800
Jan 02, 202417.1317.5617.0517.5517.221,161,800
Dec 29, 202317.3317.4117.1717.2216.901,188,800
Dec 28, 202317.1117.4617.1117.4617.13954,000
Dec 28, 20230.285 Dividend
Dec 27, 202317.4717.5917.3917.4616.85722,200
Dec 26, 202317.3417.5417.3117.4816.87534,000
Dec 22, 202317.3217.5117.2817.3316.73729,200
Dec 21, 202317.1417.2517.0517.2416.64680,500
Dec 20, 202317.2417.5217.0417.0416.451,018,600
Dec 19, 202317.2317.4217.1517.2616.661,081,800
Dec 18, 202317.4317.4317.1317.1316.531,288,700
Dec 15, 202317.3617.3717.0717.1916.591,968,700
Dec 14, 202317.4117.5817.2317.3916.781,383,200
Dec 13, 202316.4317.2016.4217.0816.492,048,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...