Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Broadstone Net Lease Inc Cl A (NY: BNL )

14.55 -0.02 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 14.50 14.64 14.43 14.57 801,555 +0.07(+0.48%)
Apr 19, 2024 14.31 14.53 14.31 14.50 1,003,171 +0.18(+1.26%)
Apr 18, 2024 14.31 14.46 14.21 14.32 1,367,402 +0.03(+0.21%)
Apr 17, 2024 14.39 14.45 14.24 14.29 830,262 -0.07(-0.49%)
Apr 16, 2024 14.37 14.51 14.22 14.36 994,933 -0.10(-0.69%)
Apr 15, 2024 14.72 14.79 14.35 14.46 1,129,179 -0.21(-1.43%)
Apr 12, 2024 14.69 14.72 14.56 14.67 906,665 -0.08(-0.54%)
Apr 11, 2024 14.77 14.96 14.65 14.75 1,121,135 +0.06(+0.41%)
Apr 10, 2024 14.94 14.98 14.64 14.69 1,358,112 -0.68(-4.42%)
Apr 09, 2024 15.00 15.39 14.99 15.37 1,589,909 +0.18(+1.18%)
Apr 08, 2024 15.12 15.20 15.06 15.19 836,235 +0.13(+0.86%)
Apr 05, 2024 14.82 15.07 14.71 15.06 769,662 +0.18(+1.21%)
Apr 04, 2024 15.00 15.22 14.87 14.88 1,230,702 +0.03(+0.20%)
Apr 03, 2024 14.97 15.01 14.78 14.85 1,373,436 -0.21(-1.39%)
Apr 02, 2024 15.34 15.35 14.91 15.06 1,143,632 -0.41(-2.65%)
Apr 01, 2024 15.72 15.72 15.46 15.47 1,050,380 -0.20(-1.28%)
Mar 28, 2024 15.52 15.68 15.52 15.67 1,627,673 +0.23(+1.49%)
Mar 27, 2024 15.00 15.45 14.96 15.44 1,432,540 +0.54(+3.66%)
Mar 26, 2024 14.89 14.95 14.84 14.89 1,667,589 +0.07(+0.46%)
Mar 25, 2024 14.81 14.91 14.75 14.83 1,358,185 +0.09(+0.60%)
Mar 22, 2024 14.91 14.93 14.73 14.74 1,388,230 -0.14(-0.92%)
Mar 21, 2024 14.90 15.02 14.79 14.88 1,077,536 +0.05(+0.33%)
Mar 20, 2024 14.58 14.94 14.53 14.83 1,705,284 +0.17(+1.14%)
Mar 19, 2024 14.73 14.84 14.65 14.66 1,319,014 -0.03(-0.20%)
Mar 18, 2024 14.50 14.72 14.50 14.69 2,040,512 +0.07(+0.47%)
Mar 15, 2024 14.30 14.68 14.30 14.62 3,946,680 +0.16(+1.09%)
Mar 14, 2024 14.56 14.59 14.23 14.46 2,471,906 -0.06(-0.40%)
Mar 13, 2024 14.47 14.66 14.47 14.52 3,709,907 +0.01(+0.07%)
Mar 12, 2024 14.51 14.53 14.26 14.51 2,378,974 +0.00(+0.00%)
Mar 11, 2024 14.53 14.66 14.48 14.51 1,189,715 -0.02(-0.13%)
Mar 08, 2024 14.56 14.66 14.41 14.53 1,872,456 +0.11(+0.75%)
Mar 07, 2024 14.34 14.49 14.32 14.42 1,439,897 -0.06(-0.41%)
Mar 06, 2024 14.53 14.61 14.37 14.48 1,061,153 +0.09(+0.61%)
Mar 05, 2024 14.72 14.90 14.35 14.39 1,350,791 -0.36(-2.46%)
Mar 04, 2024 14.81 14.83 14.53 14.76 875,724 -0.04(-0.27%)
Mar 01, 2024 14.60 14.80 14.53 14.80 1,254,470 +0.17(+1.14%)
Feb 29, 2024 14.61 14.75 14.58 14.63 1,867,432 +0.19(+1.29%)
Feb 28, 2024 14.59 14.65 14.37 14.44 1,404,822 -0.19(-1.27%)
Feb 27, 2024 14.54 14.68 14.44 14.63 1,731,632 +0.34(+2.40%)
Feb 26, 2024 14.47 14.53 14.24 14.29 1,249,577 -0.23(-1.56%)
Feb 23, 2024 14.59 14.76 14.50 14.51 1,897,819 -0.10(-0.67%)
Feb 22, 2024 15.11 15.18 14.41 14.61 3,499,120 -0.77(-4.98%)
Feb 21, 2024 15.24 15.43 15.16 15.38 2,337,102 +0.16(+1.03%)
Feb 20, 2024 15.23 15.43 15.11 15.22 1,330,901 -0.12(-0.77%)
Feb 16, 2024 15.29 15.48 15.19 15.34 1,258,093 -0.18(-1.14%)
Feb 15, 2024 15.21 15.57 15.21 15.51 1,121,304 +0.46(+3.06%)
Feb 14, 2024 15.22 15.25 14.96 15.05 1,525,908 -0.07(-0.45%)
Feb 13, 2024 15.23 15.40 15.00 15.12 1,773,147 -0.56(-3.57%)
Feb 12, 2024 15.67 15.85 15.65 15.68 855,248 +0.00(+0.00%)
Feb 09, 2024 15.72 15.76 15.49 15.68 887,679 -0.06(-0.37%)
Feb 08, 2024 15.52 15.81 15.52 15.74 1,419,269 +0.17(+1.07%)
Feb 07, 2024 15.73 15.76 15.54 15.57 787,505 -0.16(-1.00%)
Feb 06, 2024 15.47 15.79 15.43 15.73 749,096 +0.22(+1.39%)
Feb 05, 2024 15.65 15.70 15.45 15.51 728,154 -0.32(-2.04%)
Feb 02, 2024 15.90 16.03 15.76 15.84 1,085,852 -0.31(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.