USX:BNL - Broadstone Net Lease, Inc BROADSTONE NET LEASE INC
Sector: Real Estate, Industry: Residential REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 25.56 24.7 24.89 25.17 25.17 +0.330 (+1.33%) 2,597,857
10 Jun 2021 USD 25.19 24.61 24.64 24.84 24.84 +0.230 (+0.93%) 2,443,115
9 Jun 2021 USD 24.94 24.2 24.36 24.61 24.61 +0.240 (+0.98%) 1,937,424
8 Jun 2021 USD 24.66 24.0 24.15 24.37 24.37 +0.230 (+0.95%) 2,042,777
7 Jun 2021 USD 24.5 23.9832 24.0 24.14 24.14 +0.240 (+1.00%) 2,608,596
4 Jun 2021 USD 23.91 23.23 23.61 23.9 23.9 +0.350 (+1.49%) 2,115,922
3 Jun 2021 USD 24.075 22.96 23.15 23.55 23.55 +0.440 (+1.90%) 4,165,517
2 Jun 2021 USD 23.32 22.26 22.8 23.11 23.11 +0.260 (+1.14%) 2,366,226
1 Jun 2021 USD 22.925 21.9 21.9 22.85 22.85 +1.010 (+4.62%) 2,263,067
28 May 2021 USD 22.0 21.64 21.73 21.84 21.84 +0.050 (+0.23%) 1,526,975
27 May 2021 USD 22.09 21.39 22.09 21.79 21.79 -0.200 (-0.91%) 12,416,897
26 May 2021 USD 22.19 21.73 22.09 21.99 21.99 0.0 (0.0%) 2,264,770
25 May 2021 USD 22.32 21.8 21.88 21.99 21.99 +0.160 (+0.73%) 2,702,002
24 May 2021 USD 22.08 21.57 21.61 21.83 21.83 +0.360 (+1.68%) 2,591,665
21 May 2021 USD 21.59 21.26 21.41 21.47 21.47 +0.120 (+0.56%) 1,592,682
20 May 2021 USD 21.68 21.02 21.12 21.35 21.35 +0.270 (+1.28%) 2,288,573
19 May 2021 USD 21.14 20.915 21.08 21.08 21.08 -0.120 (-0.57%) 956,682
18 May 2021 USD 21.43 20.72 20.95 21.2 21.2 +0.320 (+1.53%) 1,484,685
17 May 2021 USD 20.95 20.46 20.55 20.88 20.88 +0.290 (+1.41%) 1,176,488
14 May 2021 USD 20.79 20.475 20.5 20.59 20.59 +0.170 (+0.83%) 1,125,117
13 May 2021 USD 20.58 20.12 20.28 20.42 20.42 +0.140 (+0.69%) 1,520,672
12 May 2021 USD 20.695 20.15 20.21 20.28 20.28 +0.010 (+0.05%) 2,241,509
11 May 2021 USD 20.37 19.9 20.18 20.27 20.27 -0.080 (-0.39%) 679,820
10 May 2021 USD 20.425 20.27 20.28 20.35 20.35 +0.090 (+0.44%) 494,402
7 May 2021 USD 20.45 19.93 19.93 20.26 20.26 +0.210 (+1.05%) 943,108
6 May 2021 USD 20.14 19.87 20.07 20.05 20.05 -0.050 (-0.25%) 705,253
5 May 2021 USD 20.46 20.05 20.35 20.1 20.1 -0.190 (-0.94%) 1,225,602
4 May 2021 USD 20.68 20.08 20.19 20.29 20.29 +0.080 (+0.40%) 1,052,230
3 May 2021 USD 20.58 20.0 20.35 20.21 20.21 +0.030 (+0.15%) 1,052,555
30 Apr 2021 USD 20.5548 19.95 20.34 20.18 20.18 -0.180 (-0.88%) 1,832,094