NYSE:BNL
Broadstone Net Lease, Inc. Stock Price (Quote)
$15.68
+0.190 (+1.23%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.21 | $15.85 | Wednesday, 15th May 2024 BNL stock ended at $15.68. This is 1.23% more than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 1.31% from a day low at $15.65 to a day high of $15.85. |
90 days | $14.21 | $15.86 | |
52 weeks | $13.68 | $17.59 |
Date | Open | High | Low | Close | Volume |
Sep 05, 2023 | $16.20 | $16.20 | $15.99 | $16.01 | 797 401 |
Sep 01, 2023 | $16.29 | $16.38 | $16.11 | $16.22 | 728 604 |
Aug 31, 2023 | $16.20 | $16.26 | $16.14 | $16.17 | 1 043 902 |
Aug 30, 2023 | $16.18 | $16.28 | $16.12 | $16.27 | 697 475 |
Aug 29, 2023 | $16.05 | $16.17 | $15.99 | $16.15 | 376 863 |
Aug 28, 2023 | $15.85 | $16.18 | $15.85 | $16.04 | 617 501 |
Aug 25, 2023 | $15.94 | $15.99 | $15.82 | $15.84 | 439 589 |
Aug 24, 2023 | $15.84 | $16.19 | $15.84 | $15.85 | 723 933 |
Aug 23, 2023 | $15.80 | $15.96 | $15.69 | $15.89 | 559 715 |
Aug 22, 2023 | $15.82 | $15.84 | $15.58 | $15.66 | 867 355 |
Aug 21, 2023 | $16.04 | $16.04 | $15.62 | $15.75 | 799 560 |
Aug 18, 2023 | $15.95 | $16.21 | $15.92 | $16.03 | 564 282 |
Aug 17, 2023 | $16.02 | $16.25 | $16.06 | $16.07 | 920 322 |
Aug 16, 2023 | $16.31 | $16.40 | $16.02 | $16.04 | 1 103 971 |
Aug 15, 2023 | $16.27 | $16.60 | $16.21 | $16.31 | 1 491 138 |
Aug 14, 2023 | $16.32 | $16.38 | $16.13 | $16.36 | 611 194 |
Aug 11, 2023 | $16.43 | $16.60 | $16.39 | $16.41 | 713 132 |
Aug 10, 2023 | $16.55 | $16.76 | $16.44 | $16.48 | 812 131 |
Aug 09, 2023 | $16.45 | $16.58 | $16.38 | $16.54 | 768 449 |
Aug 08, 2023 | $16.41 | $16.59 | $16.30 | $16.51 | 697 382 |
Aug 07, 2023 | $16.26 | $16.59 | $16.18 | $16.59 | 1 113 204 |
Aug 04, 2023 | $16.35 | $16.67 | $16.21 | $16.32 | 1 079 049 |
Aug 03, 2023 | $16.91 | $16.89 | $16.02 | $16.39 | 2 768 787 |
Aug 02, 2023 | $16.45 | $16.56 | $16.34 | $16.48 | 1 157 669 |
Aug 01, 2023 | $16.34 | $16.61 | $16.32 | $16.61 | 1 299 129 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNL stock historical prices to predict future price movements?
Trend Analysis: Examine the BNL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.