17.18
price up icon0.82%   0.14
after-market After Hours: 17.18
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 21, 2024, is $17.18.
  • 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 25.58% to $17.18 now.
  • The 52-week high stock price for BNL is $19.15, representing a 11.47% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BNL is $14.21, indicating a -17.32% 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 21, 2024 $17.29 $17.01 $0.275 541,582.0 +0.82%
Nov 20, 2024 $17.05 $16.82 $0.235 537,412.0 -0.06%
Nov 19, 2024 $17.12 $16.93 $0.1943 2,099,565.0 -0.12%
Nov 18, 2024 $17.32 $16.97 $0.355 684,008.0 -0.76%
Nov 15, 2024 $17.27 $16.88 $0.395 1,049,027.0 +1.59%
Nov 14, 2024 $17.09 $16.87 $0.225 1,111,070.0 -0.53%
Nov 13, 2024 $17.38 $16.95 $0.425 1,236,920.0 -1.05%
Nov 12, 2024 $17.66 $17.10 $0.56 1,645,463.0 -2.38%
Nov 11, 2024 $17.82 $17.61 $0.21 667,075.0 -0.11%
Nov 08, 2024 $17.73 $17.50 $0.23 1,324,953.0 +0.63%
Nov 07, 2024 $17.76 $17.38 $0.385 1,271,624.0 -0.96%
Nov 06, 2024 $18.22 $17.55 $0.67 2,082,311.0 +0.34%
Nov 05, 2024 $17.67 $17.40 $0.27 1,057,633.0 +0.57%
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%

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 $18.22 $16.82 $1.40 17,833,778.0 -2.33%
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%
$10.84
price up icon 0.56%
reit_diversified AAT
$27.84
price up icon 0.61%
reit_diversified GNL
$7.28
price down icon 0.14%
$20.46
price up icon 0.15%
reit_diversified AHH
$10.89
price down icon 0.46%
Cap:     |  Volume (24h):