Broadstone Net Lease Inc (BNL) Historical Stock Data
16.07 ↑0.21 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNL is down -0.22% a day on average. There have been 14 days where Broadstone Net Lease Inc closed green and 16 days where BNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.34 | 16.07 | ↑$0.73 (4.76%) | 15.34 | 16.40 | 4.15M |
| 2024-12-19 | 16.15 | 15.86 | ↓$0.29 (-1.80%) | 15.84 | 16.32 | 1.51M |
| 2024-12-18 | 16.74 | 16.16 | ↓$0.58 (-3.46%) | 16.15 | 16.83 | 2.07M |
| 2024-12-17 | 17.13 | 16.77 | ↓$0.36 (-2.10%) | 16.75 | 17.19 | 1.22M |
| 2024-12-16 | 16.87 | 16.90 | ↑$0.03 (0.18%) | 16.82 | 17.03 | 668.92K |
| 2024-12-13 | 16.88 | 16.90 | ↑$0.02 (0.12%) | 16.80 | 16.99 | 644.15K |
| 2024-12-12 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.90 | 17.28 | 1.04M |
| 2024-12-11 | 17.05 | 16.89 | ↓$0.16 (-0.94%) | 16.81 | 17.13 | 1.18M |
| 2024-12-10 | 17.21 | 17.03 | ↓$0.18 (-1.05%) | 16.96 | 17.21 | 763.57K |
| 2024-12-09 | 17.23 | 17.20 | ↓$0.03 (-0.17%) | 17.20 | 17.33 | 807.08K |
| 2024-12-06 | 17.13 | 17.24 | ↑$0.11 (0.64%) | 17.06 | 17.25 | 834.51K |
| 2024-12-05 | 17.11 | 17.13 | ↑$0.02 (0.12%) | 17.02 | 17.19 | 1.02M |
| 2024-12-04 | 17.13 | 17.18 | ↑$0.05 (0.29%) | 17.00 | 17.22 | 0.97M |
| 2024-12-03 | 17.30 | 17.17 | ↓$0.13 (-0.75%) | 17.07 | 17.36 | 1.10M |
| 2024-12-02 | 17.41 | 17.28 | ↓$0.13 (-0.75%) | 17.23 | 17.46 | 751.06K |
| 2024-11-29 | 17.61 | 17.51 | ↓$0.10 (-0.57%) | 17.48 | 17.74 | 645.61K |
| 2024-11-27 | 17.56 | 17.52 | ↓$0.04 (-0.23%) | 17.51 | 17.68 | 0.92M |
| 2024-11-26 | 17.31 | 17.44 | ↑$0.13 (0.75%) | 17.26 | 17.44 | 0.98M |
| 2024-11-25 | 17.27 | 17.38 | ↑$0.11 (0.64%) | 17.26 | 17.48 | 1.05M |
| 2024-11-22 | 17.27 | 17.25 | ↓$0.02 (-0.12%) | 17.17 | 17.35 | 697.83K |
| 2024-11-21 | 17.01 | 17.18 | ↑$0.17 (1.00%) | 17.01 | 17.29 | 780.97K |
| 2024-11-20 | 16.96 | 17.04 | ↑$0.08 (0.47%) | 16.82 | 17.05 | 583.16K |
| 2024-11-19 | 17.09 | 17.05 | ↓$0.04 (-0.23%) | 16.93 | 17.12 | 2.14M |
| 2024-11-18 | 17.00 | 17.07 | ↑$0.07 (0.41%) | 16.97 | 17.33 | 732.20K |
| 2024-11-15 | 17.00 | 17.20 | ↑$0.20 (1.18%) | 16.88 | 17.28 | 1.09M |
| 2024-11-14 | 17.01 | 16.93 | ↓$0.08 (-0.47%) | 16.87 | 17.10 | 1.17M |
| 2024-11-13 | 17.38 | 17.02 | ↓$0.36 (-2.07%) | 16.96 | 17.38 | 1.28M |
| 2024-11-12 | 17.61 | 17.20 | ↓$0.41 (-2.33%) | 17.10 | 17.64 | 1.69M |
| 2024-11-11 | 17.72 | 17.62 | ↓$0.10 (-0.56%) | 17.62 | 17.82 | 782.57K |
| 2024-11-08 | 17.57 | 17.64 | ↑$0.07 (0.40%) | 17.51 | 17.73 | 1.45M |
Create an account or log in to view more rows.
$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
$BNL I hate this company.
$BNL Green today if ya buy
$BNL omg this is bullshit