Free Trial

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

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free BNL Stock Alerts
$15.24
+0.01 (+0.07%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Broadstone Net Lease Stock Price Performance

5 Day
Performance
-1.07%
1 Month
Performance
+3.36%
3 Month
Performance
-4.60%
6 Month
Performance
+4.92%
Year-To-Date
Performance
-11.47%
1 Year
Performance
-5.07%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

BNL Stock Chart for Saturday, May, 11, 2024

BNL Chart by TradingView

Broadstone Net Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSE:BNL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings