We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Broadstone Net Lease Inc | NYSE:BNL | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.22 | 1.47% | 15.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 15.265 | 15.035 | 15.11 | 1,165,850 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.23 | 0.22 | 1.47% | 15.035 | 15.265 | 1,165,850 |
| 08 May 2024 | 15.01 | -0.17 | -1.12% | 14.91 | 15.125 | 1,179,490 |
| 07 May 2024 | 15.18 | -0.23 | -1.49% | 15.15 | 15.52 | 1,065,040 |
| 06 May 2024 | 15.41 | 0.18 | 1.18% | 15.225 | 15.445 | 743,696 |
| 03 May 2024 | 15.23 | -0.01 | -0.07% | 15.10 | 15.57 | 853,434 |
| 02 May 2024 | 15.24 | 0.62 | 4.24% | 14.655 | 15.32 | 2,356,052 |
| 01 May 2024 | 14.62 | 0.06 | 0.41% | 14.48 | 14.86 | 1,555,746 |
| 30 Apr 2024 | 14.56 | -0.10 | -0.68% | 14.49 | 14.74 | 1,398,371 |
| 29 Apr 2024 | 14.66 | 0.33 | 2.30% | 14.44 | 14.71 | 935,859 |
| 26 Apr 2024 | 14.33 | -0.02 | -0.14% | 14.33 | 14.54 | 863,396 |
| 25 Apr 2024 | 14.35 | -0.09 | -0.62% | 14.23 | 14.38 | 1,081,736 |
| 24 Apr 2024 | 14.44 | -0.11 | -0.76% | 14.37 | 14.505 | 969,113 |
| 23 Apr 2024 | 14.55 | -0.02 | -0.14% | 14.53 | 14.705 | 910,171 |
| 22 Apr 2024 | 14.57 | 0.07 | 0.48% | 14.43 | 14.64 | 801,555 |
| 19 Apr 2024 | 14.50 | 0.18 | 1.26% | 14.31 | 14.53 | 1,003,171 |
| 18 Apr 2024 | 14.32 | 0.03 | 0.21% | 14.205 | 14.46 | 1,367,402 |
| 17 Apr 2024 | 14.29 | -0.07 | -0.49% | 14.245 | 14.445 | 830,262 |
| 16 Apr 2024 | 14.36 | -0.10 | -0.69% | 14.22 | 14.51 | 994,933 |
| 15 Apr 2024 | 14.46 | -0.21 | -1.43% | 14.35 | 14.787 | 1,129,179 |
| 12 Apr 2024 | 14.67 | -0.08 | -0.54% | 14.565 | 14.72 | 906,665 |
| 11 Apr 2024 | 14.75 | 0.06 | 0.41% | 14.65 | 14.96 | 1,121,135 |
| 10 Apr 2024 | 14.69 | -0.68 | -4.42% | 14.64 | 14.98 | 1,358,112 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.84 | 15.57 | 14.655 | 15.20 | 1,239,542 | 0.39 | 2.63% |
| 1 Month | 14.77 | 15.57 | 14.205 | 14.70 | 1,100,993 | 0.46 | 3.11% |
| 3 Months | 15.50 | 15.865 | 14.205 | 14.93 | 1,433,847 | -0.27 | -1.74% |
| 6 Months | 14.73 | 17.59 | 14.205 | 15.57 | 1,217,616 | 0.50 | 3.39% |
| 1 Year | 16.26 | 17.59 | 13.68 | 15.58 | 1,146,380 | -1.03 | -6.33% |
| 3 Years | 20.28 | 28.00 | 13.68 | 19.36 | 1,067,778 | -5.05 | -24.90% |
| 5 Years | 16.36 | 28.00 | 13.68 | 19.27 | 977,832 | -1.13 | -6.91% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
