NYSE:BNL
Broadstone Net Lease, Inc. Stock Price (Quote)
$14.56
-0.1000 (-0.682%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.21 | $15.72 | Tuesday, 30th Apr 2024 BNL stock ended at $14.56. This is 0.682% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $14.49 to a day high of $14.74. |
| 90 days | $14.21 | $16.49 | |
| 52 weeks | $13.68 | $17.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $14.55 | $14.74 | $14.49 | $14.56 | 1 331 581 |
| Apr 29, 2024 | $14.44 | $14.71 | $14.44 | $14.66 | 852 267 |
| Apr 26, 2024 | $14.40 | $14.54 | $14.33 | $14.33 | 831 071 |
| Apr 25, 2024 | $14.31 | $14.38 | $14.23 | $14.35 | 1 028 827 |
| Apr 24, 2024 | $14.45 | $14.51 | $14.37 | $14.44 | 750 350 |
| Apr 23, 2024 | $14.59 | $14.71 | $14.53 | $14.55 | 704 953 |
| Apr 22, 2024 | $14.50 | $14.64 | $14.43 | $14.57 | 771 608 |
| Apr 19, 2024 | $14.31 | $14.53 | $14.31 | $14.50 | 955 339 |
| Apr 18, 2024 | $14.31 | $14.46 | $14.21 | $14.32 | 1 324 996 |
| Apr 17, 2024 | $14.39 | $14.45 | $14.25 | $14.29 | 788 485 |
| Apr 16, 2024 | $14.37 | $14.51 | $14.22 | $14.36 | 812 930 |
| Apr 15, 2024 | $14.72 | $14.79 | $14.35 | $14.46 | 948 088 |
| Apr 12, 2024 | $14.69 | $14.72 | $14.57 | $14.67 | 885 601 |
| Apr 11, 2024 | $14.77 | $14.96 | $14.65 | $14.75 | 1 064 952 |
| Apr 10, 2024 | $14.94 | $14.98 | $14.64 | $14.69 | 1 128 184 |
| Apr 09, 2024 | $15.00 | $15.39 | $14.99 | $15.37 | 1 565 853 |
| Apr 08, 2024 | $15.12 | $15.20 | $15.06 | $15.19 | 660 923 |
| Apr 05, 2024 | $14.82 | $15.08 | $14.71 | $15.06 | 745 139 |
| Apr 04, 2024 | $15.00 | $15.22 | $14.87 | $14.88 | 1 185 896 |
| Apr 03, 2024 | $14.97 | $15.01 | $14.78 | $14.85 | 1 084 745 |
| Apr 02, 2024 | $15.34 | $15.34 | $14.92 | $15.06 | 885 772 |
| Apr 01, 2024 | $15.72 | $15.72 | $15.46 | $15.47 | 1 018 327 |
| Mar 28, 2024 | $15.52 | $15.68 | $15.52 | $15.67 | 1 499 128 |
| Mar 27, 2024 | $15.00 | $15.45 | $15.00 | $15.44 | 1 432 540 |
| Mar 26, 2024 | $15.17 | $15.24 | $15.12 | $15.18 | 1 573 657 |
