BNL - Broadstone Net Lease, Inc.
Close
16.15
-0.020 -0.124%
Share volume: 11,703
Last Updated: Fri 27 Dec 2024 02:30:10 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$16.17
-0.02
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $15.97 | $15.97 | $16.15 | $16.15 | $15.95 | $15.95 | $16.13 | $16.13 | 370,702 | $370,702.00 |
| 12/23/2024 | $16.00 | $16.00 | $16.11 | $16.11 | $15.87 | $15.87 | $16.02 | $16.02 | 884,958 | $884,958.00 |
| 12/20/2024 | $15.34 | $15.34 | $16.40 | $16.40 | $15.34 | $15.34 | $16.07 | $16.07 | 4,154,406 | $3,502,681.00 |
| 12/19/2024 | $16.15 | $16.15 | $16.32 | $16.32 | $15.84 | $15.84 | $15.86 | $15.86 | 1,955,658 | $1,955,658.00 |
| 12/18/2024 | $16.74 | $16.74 | $16.83 | $16.83 | $16.15 | $16.15 | $16.16 | $16.16 | 2,065,660 | $2,065,660.00 |
| 12/17/2024 | $17.13 | $17.13 | $17.19 | $17.19 | $16.75 | $16.75 | $16.77 | $16.77 | 1,219,835 | $1,219,835.00 |
| 12/16/2024 | $16.87 | $16.87 | $17.03 | $17.03 | $16.82 | $16.82 | $16.90 | $16.90 | 668,923 | $668,923.00 |
| 12/13/2024 | $16.88 | $16.88 | $16.99 | $16.99 | $16.80 | $16.80 | $16.90 | $16.90 | 801,741 | $801,741.00 |