Broadstone Net Lease Inc Cl A (NY: BNL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	15.36	15.50	15.30	15.49	890,528	+0.22(+1.41%)
Jun 26, 2024	15.50	15.59	15.16	15.27	1,660,080	-0.36(-2.32%)
Jun 25, 2024	15.74	15.81	15.51	15.64	1,378,339	-0.10(-0.62%)
Jun 24, 2024	15.50	15.80	15.41	15.74	1,121,340	+0.29(+1.91%)
Jun 21, 2024	15.32	15.47	15.23	15.44	2,359,884	+0.14(+0.90%)
Jun 20, 2024	15.17	15.39	15.09	15.30	1,706,973	+0.15(+0.97%)
Jun 18, 2024	15.05	15.20	15.03	15.16	970,994	+0.10(+0.65%)
Jun 17, 2024	14.97	15.09	14.83	15.06	723,204	+0.06(+0.39%)
Jun 14, 2024	15.07	15.16	14.97	15.00	598,104	-0.17(-1.10%)
Jun 13, 2024	15.05	15.18	14.99	15.17	595,159	+0.13(+0.85%)
Jun 12, 2024	15.22	15.32	15.02	15.04	1,651,961	+0.26(+1.73%)
Jun 11, 2024	14.86	14.98	14.78	14.78	1,382,674	-0.13(-0.86%)
Jun 10, 2024	14.82	14.94	14.69	14.91	1,072,201	+0.03(+0.20%)
Jun 07, 2024	14.82	15.01	14.74	14.88	1,158,949	-0.07(-0.46%)
Jun 06, 2024	14.73	14.96	14.66	14.95	1,215,664	+0.15(+0.99%)
Jun 05, 2024	15.08	15.14	14.76	14.80	1,444,835	-0.27(-1.76%)
Jun 04, 2024	15.05	15.17	14.99	15.07	927,077	+0.03(+0.20%)
Jun 03, 2024	15.17	15.18	14.99	15.04	686,683	-0.03(-0.20%)
May 31, 2024	14.89	15.10	14.81	15.07	1,026,582	+0.25(+1.66%)
May 30, 2024	14.63	14.85	14.59	14.82	839,052	+0.34(+2.37%)
May 29, 2024	14.54	14.57	14.43	14.48	915,099	-0.21(-1.40%)
May 28, 2024	14.95	15.02	14.66	14.69	919,214	-0.14(-0.93%)
May 24, 2024	15.07	15.10	14.79	14.82	587,521	-0.11(-0.72%)
May 23, 2024	15.22	15.27	14.89	14.93	771,631	-0.30(-2.00%)
May 22, 2024	15.36	15.49	15.22	15.23	690,702	-0.16(-1.02%)
May 21, 2024	15.32	15.42	15.24	15.39	730,006	+0.03(+0.19%)
May 20, 2024	15.41	15.47	15.32	15.36	687,639	-0.04(-0.26%)
May 17, 2024	15.40	15.44	15.31	15.40	703,012	+0.04(+0.26%)
May 16, 2024	15.44	15.46	15.35	15.36	735,031	-0.03(-0.19%)
May 15, 2024	15.48	15.56	15.36	15.39	1,246,689	+0.19(+1.23%)
May 14, 2024	15.14	15.27	15.00	15.21	1,675,667	+0.14(+0.91%)
May 13, 2024	15.07	15.15	14.98	15.07	776,665	+0.11(+0.72%)
May 10, 2024	14.97	15.06	14.87	14.96	770,339	+0.01(+0.07%)
May 09, 2024	14.83	14.98	14.76	14.95	1,187,676	+0.22(+1.47%)
May 08, 2024	14.78	14.85	14.64	14.73	1,201,572	-0.17(-1.12%)
May 07, 2024	15.22	15.23	14.87	14.90	1,084,979	-0.23(-1.49%)
May 06, 2024	15.03	15.16	14.95	15.13	757,619	+0.18(+1.18%)
May 03, 2024	15.23	15.28	14.82	14.95	869,400	-0.01(-0.07%)
May 02, 2024	14.57	15.04	14.39	14.96	2,400,161	+0.61(+4.24%)
May 01, 2024	14.30	14.59	14.21	14.35	1,584,872	+0.06(+0.41%)
Apr 30, 2024	14.28	14.47	14.22	14.29	1,429,170	-0.10(-0.68%)
Apr 29, 2024	14.17	14.44	14.17	14.39	953,379	+0.32(+2.30%)
Apr 26, 2024	14.14	14.27	14.07	14.07	879,567	-0.02(-0.14%)
Apr 25, 2024	14.05	14.12	13.97	14.09	1,102,198	-0.09(-0.62%)
Apr 24, 2024	14.18	14.24	14.11	14.17	987,256	-0.11(-0.76%)
Apr 23, 2024	14.32	14.43	14.26	14.28	932,681	-0.02(-0.14%)
Apr 22, 2024	14.23	14.37	14.16	14.30	816,561	+0.07(+0.48%)
Apr 19, 2024	14.05	14.26	14.05	14.23	1,021,952	+0.18(+1.26%)
Apr 18, 2024	14.05	14.19	13.94	14.06	1,393,002	+0.03(+0.21%)
Apr 17, 2024	14.13	14.18	13.98	14.03	845,806	-0.07(-0.49%)
Apr 16, 2024	14.11	14.24	13.96	14.10	1,013,559	-0.10(-0.69%)
Apr 15, 2024	14.45	14.52	14.09	14.19	1,150,319	-0.21(-1.43%)
Apr 12, 2024	14.42	14.45	14.30	14.40	923,639	-0.08(-0.54%)
Apr 11, 2024	14.50	14.69	14.38	14.48	1,142,124	+0.06(+0.41%)
Apr 10, 2024	14.67	14.70	14.37	14.42	1,383,538	-0.67(-4.42%)
Apr 09, 2024	14.72	15.10	14.71	15.09	1,619,674	+0.18(+1.19%)
Apr 08, 2024	14.84	14.92	14.78	14.91	851,890	+0.13(+0.86%)
Apr 05, 2024	14.55	14.80	14.43	14.78	784,071	+0.18(+1.21%)
Apr 04, 2024	14.72	14.94	14.60	14.61	1,253,743	+0.03(+0.20%)
Apr 03, 2024	14.69	14.73	14.51	14.58	1,399,149	-0.21(-1.39%)
Apr 02, 2024	15.06	15.07	14.64	14.78	1,165,042	-0.40(-2.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.