Broadstone Net Lease Inc (BNL) Historical Stock Data
15.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNL is down -0.11% a day on average. There have been 16 days where Broadstone Net Lease Inc closed green and 14 days where BNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.85 | 15.79 | ↓$0.06 (-0.38%) | 15.68 | 15.87 | 0.92M |
| 2025-05-13 | 16.36 | 15.97 | ↓$0.39 (-2.38%) | 15.84 | 16.36 | 1.07M |
| 2025-05-12 | 16.56 | 16.28 | ↓$0.28 (-1.69%) | 16.26 | 16.59 | 1.04M |
| 2025-05-09 | 16.30 | 16.33 | ↑$0.03 (0.18%) | 16.19 | 16.40 | 804.68K |
| 2025-05-08 | 16.30 | 16.28 | ↓$0.02 (-0.12%) | 16.11 | 16.35 | 1.27M |
| 2025-05-07 | 16.22 | 16.27 | ↑$0.05 (0.31%) | 16.13 | 16.54 | 1.89M |
| 2025-05-06 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.81 | 16.05 | 0.97M |
| 2025-05-05 | 16.15 | 16.03 | ↓$0.12 (-0.74%) | 16.02 | 16.21 | 1.10M |
| 2025-05-02 | 16.04 | 16.20 | ↑$0.16 (1.00%) | 15.92 | 16.21 | 1.40M |
| 2025-05-01 | 15.68 | 15.86 | ↑$0.18 (1.15%) | 15.44 | 16.07 | 2.01M |
| 2025-04-30 | 16.06 | 16.18 | ↑$0.12 (0.75%) | 15.87 | 16.21 | 1.73M |
| 2025-04-29 | 15.94 | 16.05 | ↑$0.11 (0.69%) | 15.83 | 16.30 | 2.48M |
| 2025-04-28 | 15.90 | 15.97 | ↑$0.07 (0.44%) | 15.82 | 16.05 | 1.03M |
| 2025-04-25 | 15.89 | 15.93 | ↑$0.04 (0.25%) | 15.77 | 15.95 | 588.61K |
| 2025-04-24 | 16.12 | 15.94 | ↓$0.18 (-1.12%) | 15.89 | 16.14 | 740.82K |
| 2025-04-23 | 16.32 | 16.09 | ↓$0.23 (-1.41%) | 15.97 | 16.36 | 0.91M |
| 2025-04-22 | 16.08 | 16.15 | ↑$0.07 (0.44%) | 15.93 | 16.23 | 1.55M |
| 2025-04-21 | 16.01 | 15.94 | ↓$0.07 (-0.44%) | 15.73 | 16.07 | 1.25M |
| 2025-04-17 | 15.91 | 16.09 | ↑$0.18 (1.13%) | 15.91 | 16.27 | 746.33K |
| 2025-04-16 | 15.79 | 15.95 | ↑$0.16 (1.01%) | 15.79 | 16.11 | 1.17M |
| 2025-04-15 | 15.55 | 15.77 | ↑$0.22 (1.41%) | 15.55 | 15.87 | 780.73K |
| 2025-04-14 | 15.17 | 15.62 | ↑$0.45 (2.97%) | 15.15 | 15.69 | 1.55M |
| 2025-04-11 | 14.86 | 15.07 | ↑$0.21 (1.41%) | 14.58 | 15.12 | 1.26M |
| 2025-04-10 | 15.24 | 14.90 | ↓$0.34 (-2.23%) | 14.49 | 15.40 | 2.46M |
| 2025-04-09 | 14.45 | 15.36 | ↑$0.91 (6.30%) | 13.96 | 15.61 | 3.39M |
| 2025-04-08 | 15.62 | 14.72 | ↓$0.90 (-5.76%) | 14.50 | 15.65 | 2.53M |
| 2025-04-07 | 15.80 | 15.30 | ↓$0.50 (-3.16%) | 15.16 | 16.24 | 2.35M |
| 2025-04-04 | 16.50 | 16.18 | ↓$0.32 (-1.94%) | 16.13 | 16.60 | 1.81M |
| 2025-04-03 | 16.97 | 16.72 | ↓$0.25 (-1.47%) | 16.64 | 17.09 | 1.71M |
| 2025-04-02 | 17.09 | 17.13 | ↑$0.04 (0.23%) | 16.96 | 17.20 | 1.31M |
Create an account or log in to view more rows.
$BNL shorters eat my shit
$BNL bull trap confirmed
$BNL I would not be a bear now
$BNL I'll say it again slowwwllyyyy! Better stocks to short by far
$BNL buy and hodl friends. we may be early
but we are not wrong. very soon.
$BNL I'm not afraid.
I'm long
And I'm strong..........
$BNL Bears always win...
Bulls have to be forever bagholders....
$BNL just hold no panic
$BNL Games being played here.
$BNL I like it