Free Trial

Broadstone Net Lease (BNL) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free BNL Stock Alerts
$15.24
+0.23 (+1.53%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Broadstone Net Lease Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-0.85%
3 Month
Performance
-4.66%
6 Month
Performance
+6.31%
Year-To-Date
Performance
-11.47%
1 Year
Performance
-5.72%
Receive BNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Broadstone Net Lease and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

BNL Stock Chart for Thursday, May, 9, 2024

BNL Chart by TradingView

Broadstone Net Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$15.20$15.01
-1.22%		$15.13$14.911.18 million shs$2.82 billion
05/07/2024$15.41$15.20
-1.40%		$15.52$15.151.07 million shs$2.85 billion
05/06/2024$15.23$15.41
+1.18%		$15.45$15.23740,789 shs$2.89 billion
05/03/2024$15.24$15.23
-0.07%		$15.57$15.10853,395 shs$2.86 billion
05/02/2024$14.61$15.24
+4.31%		$15.32$14.662.36 million shs$2.86 billion
05/01/2024$14.56$14.61
+0.34%		$14.86$14.491.56 million shs$2.74 billion
04/30/2024$14.66$14.56
-0.68%		$14.74$14.501.40 million shs$2.73 billion
04/29/2024$14.33$14.66
+2.30%		$14.71$14.44935,673 shs$2.75 billion
04/26/2024$14.35$14.34
-0.07%		$14.54$14.33863,396 shs$2.69 billion
04/25/2024$14.44$14.35
-0.62%		$14.38$14.231.08 million shs$2.69 billion
04/24/2024$14.55$14.44
-0.79%		$14.51$14.37969,113 shs$2.71 billion
04/23/2024$14.57$14.55
-0.14%		$14.71$14.53915,541 shs$2.73 billion
04/22/2024$14.50$14.57
+0.48%		$14.64$14.43801,555 shs$2.73 billion
04/19/2024$14.32$14.50
+1.26%		$14.53$14.341.00 million shs$2.72 billion
04/18/2024$14.29$14.32
+0.21%		$14.46$14.211.37 million shs$2.69 billion
04/17/2024$14.36$14.29
-0.49%		$14.45$14.25830,105 shs$2.68 billion
04/16/2024$14.46$14.36
-0.69%		$14.51$14.22994,753 shs$2.70 billion
04/15/2024$14.67$14.46
-1.43%		$14.79$14.351.13 million shs$2.71 billion
04/12/2024$14.75$14.68
-0.51%		$14.72$14.57906,132 shs$2.75 billion
04/11/2024$14.69$14.75
+0.44%		$14.96$14.651.12 million shs$2.77 billion
04/10/2024$15.38$14.69
-4.49%		$14.98$14.641.36 million shs$2.76 billion
04/09/2024$15.19$15.38
+1.25%		$15.39$14.991.59 million shs$2.89 billion
04/08/2024$15.06$15.19
+0.83%		$15.20$15.06836,235 shs$2.85 billion
04/05/2024$14.89$15.05
+1.07%		$15.08$14.71769,662 shs$2.83 billion
04/04/2024$14.85$14.89
+0.27%		$15.22$14.881.23 million shs$2.80 billion
04/03/2024$15.05$14.85
-1.33%		$15.01$14.781.37 million shs$2.79 billion
04/02/2024$15.47$15.05
-2.71%		$15.35$14.921.14 million shs$2.83 billion
04/01/2024$15.67$15.47
-1.28%		$15.72$15.461.05 million shs$2.90 billion
03/29/2024$15.67$15.67$15.68$15.521.63 million shs$2.94 billion
03/28/2024$15.45$15.67
+1.46%		$15.68$15.521.63 million shs$2.94 billion
03/27/2024$15.18$15.45
+1.75%		$15.45$15.001.43 million shs$2.90 billion
03/26/2024$15.11$15.18
+0.46%		$15.23$15.121.64 million shs$2.85 billion
03/25/2024$15.02$15.11
+0.60%		$15.20$15.041.33 million shs$2.84 billion
03/22/2024$15.16$15.02
-0.92%		$15.20$15.011.36 million shs$2.82 billion
03/21/2024$15.11$15.16
+0.33%		$15.31$15.07944,648 shs$2.85 billion
03/20/2024$14.94$15.11
+1.14%		$15.23$14.811.54 million shs$2.84 billion
03/19/2024$14.97$14.94
-0.17%		$15.12$14.931.29 million shs$2.80 billion
03/18/2024$14.90$14.97
+0.44%		$15.00$14.782.00 million shs$2.81 billion
03/15/2024$14.75$14.89
+0.95%		$14.97$14.583.87 million shs$2.80 billion
03/14/2024$14.80$14.75
-0.34%		$14.87$14.502.43 million shs$2.77 billion
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/13/2024$14.81$14.80
-0.07%		$14.94$14.753.53 million shs$2.78 billion
03/12/2024$14.79$14.81
+0.14%		$14.81$14.532.10 million shs$2.78 billion
03/11/2024$14.81$14.79
-0.14%		$14.94$14.761.17 million shs$2.78 billion
03/08/2024$14.70$14.81
+0.75%		$14.94$14.691.84 million shs$2.78 billion
03/07/2024$14.76$14.70
-0.37%		$14.76$14.591.41 million shs$2.76 billion
03/06/2024$14.67$14.76
+0.58%		$14.89$14.651.04 million shs$2.77 billion
03/05/2024$15.04$14.67
-2.46%		$15.19$14.621.33 million shs$2.75 billion
03/04/2024$15.08$15.04
-0.27%		$15.11$14.81859,283 shs$2.82 billion
03/01/2024$14.91$15.08
+1.14%		$15.08$14.811.23 million shs$2.82 billion
02/29/2024$14.71$14.91
+1.36%		$15.03$14.861.83 million shs$2.79 billion
02/28/2024$14.91$14.71
-1.31%		$14.91$14.641.38 million shs$2.75 billion
02/27/2024$14.56$14.91
+2.37%		$14.96$14.721.70 million shs$2.79 billion
02/26/2024$14.79$14.56
-1.56%		$14.81$14.521.21 million shs$2.73 billion
02/23/2024$14.90$14.79
-0.70%		$15.05$14.781.86 million shs$2.77 billion
02/22/2024$15.67$14.90
-4.95%		$15.47$14.693.43 million shs$2.79 billion
02/21/2024$15.51$15.67
+1.03%		$15.73$15.452.29 million shs$2.93 billion
02/20/2024$15.63$15.51
-0.77%		$15.73$15.401.31 million shs$2.90 billion
02/19/2024$15.63$15.63$15.78$15.481.23 million shs$2.93 billion
02/16/2024$15.81$15.63
-1.14%		$15.78$15.481.23 million shs$2.93 billion
02/15/2024$15.34$15.81
+3.06%		$15.87$15.501.10 million shs$2.96 billion
02/14/2024$15.41$15.34
-0.45%		$15.54$15.251.50 million shs$2.87 billion
02/13/2024$15.98$15.41
-3.57%		$15.69$15.291.74 million shs$2.89 billion
02/12/2024$15.98$15.98$16.14$15.95839,191 shs$2.99 billion
02/09/2024$16.05$15.99
-0.34%		$16.07$15.79871,014 shs$2.99 billion
02/08/2024$15.87$16.05
+1.10%		$16.11$15.821.39 million shs$3.00 billion

Related Companies:
This page (NYSE:BNL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club