BNL - Broadstone Net Lease, Inc.
15.72
0.130 0.827%
Share volume: 1,958
Last Updated: Wed 05 Feb 2025 03:30:21 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$15.59
0.13
0.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $15.49 | $15.49 | $15.63 | $15.63 | $15.42 | $15.42 | $15.59 | $15.59 | 764,149 | $764,149.00 |
| 02/03/2025 | $15.57 | $15.57 | $15.74 | $15.74 | $15.30 | $15.30 | $15.63 | $15.63 | 911,562 | $911,562.00 |
| 01/31/2025 | $15.72 | $15.72 | $15.87 | $15.87 | $15.63 | $15.63 | $15.74 | $15.74 | 1,960,877 | $1,960,877.00 |
| 01/30/2025 | $16.00 | $16.00 | $16.01 | $16.01 | $15.64 | $15.64 | $15.78 | $15.78 | 2,334,435 | $2,334,435.00 |
| 01/29/2025 | $16.14 | $16.14 | $16.19 | $16.19 | $15.67 | $15.67 | $15.80 | $15.80 | 619,490 | $619,490.00 |
| 01/28/2025 | $16.25 | $16.25 | $16.42 | $16.42 | $16.07 | $16.07 | $16.17 | $16.17 | 885,501 | $885,501.00 |
| 01/27/2025 | $16.10 | $16.10 | $16.51 | $16.51 | $16.09 | $16.09 | $16.34 | $16.34 | 1,267,783 | $1,267,783.00 |
| 01/24/2025 | $15.76 | $15.76 | $16.11 | $16.11 | $15.74 | $15.74 | $16.04 | $16.04 | 1,363,206 | $1,363,206.00 |
| 01/23/2025 | $15.64 | $15.64 | $15.87 | $15.87 | $15.52 | $15.52 | $15.85 | $15.85 | 1,058,722 | $1,058,722.00 |
| 01/22/2025 | $15.94 | $15.94 | $15.94 | $15.94 | $15.65 | $15.65 | $15.67 | $15.67 | 795,453 | $795,453.00 |