Free Trial

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

→ Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes