Broadstone Net Lease Inc (62XA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 79 |
| 1730409960 | 16.2 | -0.6 | -3.57 | 16.3 | 16.3 | 16.2 | 1480 |
| 1730323560 | 16.8 | 0.1 | 0.60 | 16.8 | 16.8 | 16.8 | 260 |
| 1730237160 | 16.7 | 0.3 | 1.83 | 16.6 | 16.7 | 16.6 | 293 |
| 1730150760 | 16.399999 | -0.4 | -2.38 | 16.399999 | 16.399999 | 16.399999 | 300 |
| 1729887960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1729801560 | 16.8 | -0.2 | -1.18 | 16.8 | 16.8 | 16.8 | 164 |
| 1729715160 | 17 | 0 | 0.00 | 17.1 | 17.1 | 17 | 85 |
| 1729628760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729542360 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 100 |
| 1729283160 | 17.1 | -0.1 | -0.58 | 17.1 | 17.1 | 17.1 | 1344 |
| 1729196760 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1729110360 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 100 |
| 1729023960 | 17 | 0.3 | 1.80 | 17 | 17 | 16.7 | 347 |
| 1728937620 | 16.7 | 0.2 | 1.21 | 16.7 | 16.7 | 16.7 | 200 |
| 1728678360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728591960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 400 |
| 1728505560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 949 |
| 1728419160 | 16.5 | 0 | 0.00 | 16.6 | 16.6 | 16.5 | 178 |
| 1728332760 | 16.5 | 0 | 0.00 | 16.6 | 16.6 | 16.5 | 306 |
| 1728073560 | 16.5 | -0.2 | -1.20 | 16.7 | 16.7 | 16.5 | 300 |
| 1727987220 | 16.7 | 0.1 | 0.60 | 16.7 | 16.7 | 16.6 | 3639 |
| 1727900820 | 16.6 | -0.3 | -1.78 | 16.6 | 16.6 | 16.6 | 100 |
| 1727814420 | 16.899999 | -0.2 | -1.17 | 17.1 | 17.1 | 16.899999 | 799 |
| 1727728020 | 17.1 | 0.3 | 1.79 | 16.5 | 17.1 | 16.5 | 765 |
| 1727468760 | 16.8 | 0.1 | 0.60 | 16.7 | 17 | 16.7 | 936 |
| 1727382360 | 16.7 | -0.1 | -0.60 | 16.7 | 16.8 | 16.7 | 16286 |
| 1727295960 | 16.8 | -0.1 | -0.59 | 16.7 | 16.899999 | 16.7 | 175 |
| 1727209560 | 16.899999 | -0.1 | -0.59 | 16.899999 | 17.1 | 16.899999 | 548 |
| 1727123160 | 17 | 0.1 | 0.59 | 16.899999 | 17 | 16.8 | 1081 |
| 1726864020 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.899999 | 270 |
| 1726777560 | 16.8 | -0.2 | -1.18 | 17.1 | 17.1 | 16.8 | 105 |
| 1726691220 | 17 | 0.1 | 0.59 | 16.8 | 17 | 16.8 | 878 |
| 1726604760 | 16.899999 | 0 | 0.00 | 16.7 | 16.899999 | 16.7 | 101 |
| 1726518420 | 16.899999 | 0.1 | 0.60 | 16.899999 | 16.899999 | 16.8 | 174 |
| 1726259160 | 16.8 | 0.2 | 1.20 | 16.6 | 16.8 | 16.6 | 509 |
| 1726172760 | 16.6 | -0.1 | -0.60 | 16.8 | 16.8 | 16.6 | 710 |
| 1726086360 | 16.7 | 0.1 | 0.60 | 16.5 | 16.7 | 16.5 | 400 |
| 1725999960 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 800 |
| 1725913620 | 16.6 | 0.1 | 0.61 | 16.7 | 16.7 | 16.6 | 800 |
| 1725654360 | 16.5 | 0.1 | 0.61 | 16.2 | 16.5 | 16.1 | 1345 |
| 1725567960 | 16.399999 | -0.3 | -1.80 | 16.8 | 16.8 | 16.399999 | 2042 |
| 1725481560 | 16.7 | 0.1 | 0.60 | 16.399999 | 16.899999 | 16.399999 | 22126 |
| 1725395160 | 16.6 | 0.2 | 1.22 | 16.399999 | 16.6 | 16.399999 | 61 |
| 1725308760 | 16.399999 | -0.1 | -0.61 | 16.6 | 16.6 | 16.399999 | 15 |
| 1725049560 | 16.5 | 0.1 | 0.61 | 16.5 | 16.5 | 16.5 | 100 |
| 1724963160 | 16.399999 | -0.3 | -1.80 | 16.399999 | 16.399999 | 16.399999 | 508 |
| 1724876760 | 16.7 | 0 | 0.00 | 16.6 | 16.8 | 16.6 | 280 |
| 1724790420 | 16.7 | 0.1 | 0.60 | 16.399999 | 16.7 | 16.399999 | 92 |
| 1724704020 | 16.6 | 0.4 | 2.47 | 16.399999 | 16.6 | 16.399999 | 228 |
| 1724444820 | 16.2 | 0.4 | 2.53 | 16.3 | 16.3 | 16.2 | 133 |
| 1724358420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1724272020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1724185620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1724099220 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 1 |
| 1723840020 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1723753620 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 10 |
| 1723667220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1723580820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1723494420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1723235220 | 15.7 | -0.2 | -1.26 | 15.7 | 15.8 | 15.7 | 240 |
| 1723148820 | 15.9 | -0.1 | -0.63 | 15.5 | 15.9 | 15.5 | 389 |
| 1723062360 | 16 | 0.3 | 1.91 | 15.9 | 16 | 15.9 | 118 |
| 1722975960 | 15.7 | 0.4 | 2.61 | 15.6 | 15.7 | 15.6 | 110 |
| 1722889620 | 15.3 | -0.5 | -3.16 | 15.3 | 15.3 | 15.2 | 1321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
