Free Trial

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

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free BNL Stock Alerts
$15.00
-0.10 (-0.66%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Broadstone Net Lease Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
+4.68%
3 Month
Performance
+1.97%
6 Month
Performance
-5.30%
Year-To-Date
Performance
-12.89%
1 Year
Performance
-2.66%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BNL Stock Chart for Tuesday, May, 28, 2024

BNL Chart by TradingView

Broadstone Net Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$15.10$15.00
-0.66%		$15.30$14.94902,321 shs$2.83 billion
05/27/2024$15.10$15.10$15.38$15.07576,700 shs$2.85 billion
05/24/2024$15.20$15.10
-0.66%		$15.34$15.07576,722 shs$2.85 billion
05/23/2024$15.53$15.20
-2.09%		$15.56$15.18756,530 shs$2.86 billion
05/22/2024$15.68$15.53
-0.99%		$15.78$15.51678,009 shs$2.93 billion
05/21/2024$15.66$15.68
+0.13%		$15.71$15.53716,588 shs$2.95 billion
05/20/2024$15.69$15.66
-0.19%		$15.76$15.62674,990 shs$2.95 billion
05/17/2024$15.65$15.69
+0.26%		$15.73$15.60690,093 shs$2.96 billion
05/16/2024$15.68$15.65
-0.16%		$15.75$15.64719,523 shs$2.95 billion
05/15/2024$15.50$15.68
+1.16%		$15.85$15.651.22 million shs$2.95 billion
05/14/2024$15.36$15.50
+0.88%		$15.56$15.291.64 million shs$2.92 billion
05/13/2024$15.24$15.36
+0.79%		$15.43$15.27762,392 shs$2.89 billion
05/10/2024$15.25$15.25$15.34$15.15756,174 shs$2.86 billion
05/09/2024$15.01$15.25
+1.57%		$15.26$15.041.17 million shs$2.86 billion
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NYSE:BNL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Bitcoin’s Biggest Year Yet
Paradigm Press
The #1 Crypto for AI
Weiss Ratings
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace