BNL - Broadstone Net Lease, Inc.
16.28
0.010 0.061%
Share volume: 1,253,538
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.27
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $16.30 | $16.30 | $16.35 | $16.35 | $16.11 | $16.11 | $16.28 | $16.28 | 1,253,538 | $1,253,538.00 |
| 05-07-2025 | $16.22 | $16.22 | $16.54 | $16.54 | $16.13 | $16.13 | $16.27 | $16.27 | 2,056,818 | $2,056,818.00 |
| 05-06-2025 | $16.00 | $16.00 | $16.05 | $16.05 | $15.81 | $15.81 | $15.97 | $15.97 | 965,405 | $965,405.00 |
| 05-05-2025 | $16.15 | $16.15 | $16.21 | $16.21 | $16.02 | $16.02 | $16.03 | $16.03 | 1,104,174 | $1,104,174.00 |
| 05-02-2025 | $16.04 | $16.04 | $16.21 | $16.21 | $15.92 | $15.92 | $16.20 | $16.20 | 1,401,594 | $1,401,594.00 |
| 05-01-2025 | $15.68 | $15.68 | $16.07 | $16.07 | $15.44 | $15.44 | $15.86 | $15.86 | 2,005,882 | $2,005,882.00 |
| 04-30-2025 | $16.06 | $16.06 | $16.22 | $16.22 | $15.87 | $15.87 | $16.18 | $16.18 | 1,726,838 | $1,726,838.00 |
| 04-29-2025 | $15.94 | $15.94 | $16.30 | $16.30 | $15.83 | $15.83 | $16.05 | $16.05 | 2,595,345 | $2,595,345.00 |
| 04-28-2025 | $15.90 | $15.90 | $16.05 | $16.05 | $15.82 | $15.82 | $15.97 | $15.97 | 1,025,641 | $1,025,641.00 |
| 04-25-2025 | $15.89 | $15.89 | $15.95 | $15.95 | $15.77 | $15.77 | $15.93 | $15.93 | 588,618 | $588,618.00 |
