Broadstone Net Lease Inc (BNL) Historical Stock Data
17.04 ↓0.01 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNL is down -0.24% a day on average. There have been 18 days where Broadstone Net Lease Inc closed green and 12 days where BNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.70 | 17.53 | ↓$0.17 (-0.96%) | 17.38 | 17.74 | 1.34M |
| 2024-11-06 | 18.10 | 17.70 | ↓$0.40 (-2.21%) | 17.55 | 18.22 | 2.16M |
| 2024-11-05 | 17.43 | 17.64 | ↑$0.21 (1.20%) | 17.40 | 17.67 | 1.08M |
| 2024-11-04 | 17.52 | 17.54 | ↑$0.02 (0.11%) | 17.49 | 17.70 | 837.88K |
| 2024-11-01 | 17.65 | 17.46 | ↓$0.19 (-1.08%) | 17.45 | 17.83 | 1.22M |
| 2024-10-31 | 17.99 | 17.59 | ↓$0.40 (-2.22%) | 17.59 | 18.19 | 1.38M |
| 2024-10-30 | 17.94 | 18.11 | ↑$0.17 (0.95%) | 17.94 | 18.36 | 1.30M |
| 2024-10-29 | 17.93 | 18.00 | ↑$0.07 (0.39%) | 17.84 | 18.12 | 783.51K |
| 2024-10-28 | 17.93 | 18.05 | ↑$0.12 (0.67%) | 17.83 | 18.10 | 1M |
| 2024-10-25 | 18.21 | 17.79 | ↓$0.42 (-2.31%) | 17.73 | 18.21 | 858.12K |
| 2024-10-24 | 18.24 | 18.10 | ↓$0.14 (-0.77%) | 18.08 | 18.31 | 672.69K |
| 2024-10-23 | 18.24 | 18.24 | ↑$0.00 (0.00%) | 18.21 | 18.42 | 882.95K |
| 2024-10-22 | 18.29 | 18.35 | ↑$0.06 (0.33%) | 18.29 | 18.42 | 722.61K |
| 2024-10-21 | 18.68 | 18.38 | ↓$0.30 (-1.61%) | 18.34 | 18.68 | 573.47K |
| 2024-10-18 | 18.64 | 18.71 | ↑$0.07 (0.38%) | 18.57 | 18.72 | 827.86K |
| 2024-10-17 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.38 | 18.62 | 0.95M |
| 2024-10-16 | 18.59 | 18.68 | ↑$0.09 (0.48%) | 18.56 | 18.81 | 872.75K |
| 2024-10-15 | 18.39 | 18.53 | ↑$0.14 (0.76%) | 18.38 | 18.67 | 1.09M |
| 2024-10-14 | 18.09 | 18.31 | ↑$0.22 (1.22%) | 18.07 | 18.36 | 333.52K |
| 2024-10-11 | 18.09 | 18.14 | ↑$0.05 (0.28%) | 18.07 | 18.18 | 614.54K |
| 2024-10-10 | 18.00 | 18.07 | ↑$0.07 (0.39%) | 17.94 | 18.16 | 0.98M |
Create an account or log in to view more rows.
$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
$BNL Reinvest your dividends