17.54
price up icon0.46%   0.08
pre-market  Pre-market:  17.71   0.17   +0.97%
loading

Broadstone Net Lease Inc Stock (BNL) Price History

The historical daily chart and data for Broadstone Net Lease Inc stock (BNL), show that the latest closing stock price as of November 04, 2024, is $17.54.
  • Broadstone Net Lease Inc all-time high stock price is $28.00, occurred on September 03, 2021.
  • The lowest Broadstone Net Lease Inc stock price recorded was $13.68 on October 27, 2023. Since then, Broadstone Net Lease Inc's stock price has risen over 28.22% to $17.54 now.
  • The 52-week high stock price for BNL is $19.15, representing a 9.18% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BNL is $14.21, indicating a -19.01% decrease from the current share price, occurred on April 18, 2024.
  • The closing price of Broadstone Net Lease Inc (BNL) stock in the beginning of 2023 was $24.57. The stock closed the year at $16.21, a loss of over -34.03% for the year.
The table below shows more information about BNL historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $17.70 $17.49 $0.21 811,707.0 +0.46%
Nov 01, 2024 $17.83 $17.45 $0.38 1,171,846.0 -0.74%
Oct 31, 2024 $18.19 $17.59 $0.60 1,291,874.0 -2.87%
Oct 30, 2024 $18.36 $17.94 $0.415 1,244,258.0 +0.61%
Oct 29, 2024 $18.12 $17.83 $0.29 764,917.0 -0.28%
Oct 28, 2024 $18.10 $17.83 $0.27 953,559.0 +1.46%
Oct 25, 2024 $18.21 $17.73 $0.48 839,061.0 -1.71%
Oct 24, 2024 $18.31 $18.08 $0.23 813,709.0 -0.77%
Oct 23, 2024 $18.41 $18.21 $0.205 863,976.0 -0.60%
Oct 22, 2024 $18.42 $18.29 $0.13 704,737.0 -0.16%
Oct 21, 2024 $18.68 $18.34 $0.3399 553,768.0 -1.76%
Oct 18, 2024 $18.72 $18.57 $0.15 808,934.0 +0.54%
Oct 17, 2024 $18.64 $18.38 $0.27 933,743.0 -0.37%
Oct 16, 2024 $18.81 $18.55 $0.2549 829,031.0 +0.81%
Oct 15, 2024 $18.66 $18.35 $0.315 1,067,668.0 +1.20%
Oct 14, 2024 $18.36 $18.05 $0.305 317,429.0 +0.94%
Oct 11, 2024 $18.18 $18.07 $0.11 590,552.0 +0.39%
Oct 10, 2024 $18.16 $17.94 $0.22 955,848.0 -0.33%
Oct 09, 2024 $18.23 $18.05 $0.175 1,068,662.0 -0.38%
Oct 08, 2024 $18.30 $18.05 $0.25 850,906.0 +0.61%

Broadstone Net Lease Inc Stock (BNL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Broadstone Net Lease Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Broadstone Net Lease Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Broadstone Net Lease Inc Stock (BNL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $17.83 $17.45 $0.38 2,795,260.0 -0.28%
Oct, 2024 $19.00 $17.59 $1.41 20,240,030.0 -7.18%
Sep, 2024 $19.15 $18.01 $1.14 21,329,213.0 +3.55%
Aug, 2024 $18.68 $16.50 $2.18 22,331,865.0 +5.11%
Jul, 2024 $18.10 $15.56 $2.54 25,872,695.0 +9.70%
Jun, 2024 $16.11 $14.93 $1.18 23,065,887.0 +3.39%
May, 2024 $15.85 $14.48 $1.37 20,877,025.0 +5.43%
Apr, 2024 $15.72 $14.21 $1.52 23,064,258.0 -7.08%
Mar, 2024 $15.68 $14.50 $1.18 34,103,339.0 +5.10%
Feb, 2024 $16.47 $14.52 $1.95 28,174,317.0 -7.22%
Jan, 2024 $17.56 $16.06 $1.50 18,602,491.0 -6.68%

Broadstone Net Lease Inc Stock (BNL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.59 $15.86 $1.73 22,202,276.0 +7.62%
Nov, 2023 $16.09 $13.96 $2.13 25,595,770.0 +13.07%
Oct, 2023 $15.10 $13.68 $1.42 22,734,128.0 -1.05%
Sep, 2023 $16.61 $14.07 $2.54 18,970,187.0 -11.56%
Aug, 2023 $16.91 $15.58 $1.33 22,344,637.0 -0.80%
Jul, 2023 $17.32 $15.26 $2.06 22,047,745.0 +5.57%
Jun, 2023 $16.69 $15.15 $1.54 25,831,378.0 -1.53%
May, 2023 $16.48 $15.09 $1.39 22,743,995.0 -3.03%
Apr, 2023 $17.04 $15.46 $1.58 14,487,432.0 -4.94%
Mar, 2023 $18.23 $16.09 $2.14 23,221,302.0 -4.17%
Feb, 2023 $18.54 $17.37 $1.17 16,024,938.0 -1.99%
Jan, 2023 $18.11 $16.02 $2.09 16,122,723.0 +11.72%

Broadstone Net Lease Inc Stock (BNL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $18.09 $15.86 $2.23 20,613,561.0 -4.48%
Nov, 2022 $17.74 $16.02 $1.72 18,529,808.0 -0.99%
Oct, 2022 $17.39 $14.98 $2.41 20,405,765.0 +10.37%
Sep, 2022 $19.88 $14.99 $4.88 26,778,202.0 -18.86%
Aug, 2022 $22.65 $19.10 $3.55 22,884,408.0 -15.57%
Jul, 2022 $22.72 $20.50 $2.22 10,099,502.0 +10.53%
Jun, 2022 $21.80 $19.07 $2.73 15,184,668.0 -3.03%
May, 2022 $21.19 $18.96 $2.23 11,717,607.0 +2.22%
Apr, 2022 $22.80 $20.60 $2.20 10,412,395.0 -5.00%
Mar, 2022 $22.54 $20.57 $1.97 15,512,781.0 +0.55%
Feb, 2022 $23.14 $21.04 $2.11 12,200,530.0 -6.27%
Jan, 2022 $25.02 $21.63 $3.39 14,227,455.0 -6.89%
$10.69
price up icon 1.91%
reit_diversified GNL
$7.66
price up icon 0.39%
reit_diversified AAT
$27.13
price up icon 1.84%
$21.19
price up icon 2.37%
$31.71
price up icon 0.22%
Cap:     |  Volume (24h):