Broadstone Net Lease More Historical Data - 62XA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Broadstone Net Lease Inc (62XA)
Broadstone Net Lease Inc (62XA) Historical

62XA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	15.80	0.20	1.28%	15.60	15.80	15.50	141
Jul 15 2024	15.60	0.00	0.00%	15.60	15.60	15.40	529
Jul 12 2024	15.60	0.30	1.96%	15.40	15.60	15.40	795
Jul 11 2024	15.30	0.60	4.08%	15.30	15.30	15.30	265
Jul 10 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0.00
Jul 09 2024	14.70	0.00	0.00%	14.70	14.80	14.70	351
Jul 08 2024	14.70	0.00	0.00%	14.70	14.70	14.70	6
Jul 05 2024	14.70	0.30	2.08%	14.60	14.70	14.60	450
Jul 04 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 03 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 02 2024	14.40	-0.10	-0.69%	14.40	14.40	14.40	1
Jul 01 2024	14.50	-0.10	-0.68%	14.90	14.90	14.50	65
Jun 28 2024	14.60	0.10	0.69%	14.40	14.60	14.40	412
Jun 27 2024	14.50	-0.30	-2.03%	14.60	14.60	14.50	142
Jun 26 2024	14.80	-0.20	-1.33%	14.80	14.80	14.80	272
Jun 25 2024	15.00	0.10	0.67%	15.00	15.00	15.00	430
Jun 24 2024	14.90	0.50	3.47%	14.80	14.90	14.60	263
Jun 21 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jun 20 2024	14.40	-0.10	-0.69%	14.30	14.40	14.30	240
Jun 19 2024	14.50	0.30	2.11%	14.40	14.50	14.40	89
Jun 18 2024	14.20	-0.20	-1.39%	14.20	14.20	14.20	1
Jun 17 2024	14.40	0.00	0.00%	14.40	14.40	14.40	7
Jun 14 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jun 13 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jun 12 2024	14.40	0.30	2.13%	14.00	14.40	14.00	120
Jun 11 2024	14.10	0.00	0.00%	14.20	14.20	14.10	555
Jun 10 2024	14.10	0.00	0.00%	14.00	14.10	14.00	985
Jun 07 2024	14.10	0.10	0.71%	14.10	14.10	14.10	7
Jun 06 2024	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jun 05 2024	14.00	-0.20	-1.41%	14.00	14.00	14.00	1,000
Jun 04 2024	14.20	0.10	0.71%	14.10	14.20	14.10	470
Jun 03 2024	14.10	0.00	0.00%	14.20	14.20	14.10	248
May 31 2024	14.10	0.20	1.44%	14.00	14.10	14.00	230
May 30 2024	13.90	0.20	1.46%	13.90	13.90	13.90	100
May 29 2024	13.70	-0.20	-1.44%	13.70	13.70	13.70	640
May 28 2024	13.90	0.10	0.72%	13.90	13.90	13.90	185
May 27 2024	13.80	-0.10	-0.72%	13.80	13.80	13.80	1
May 24 2024	13.90	-0.30	-2.11%	14.00	14.00	13.90	202
May 23 2024	14.20	-0.20	-1.39%	14.40	14.40	14.20	741
May 22 2024	14.40	0.00	0.00%	14.50	14.50	14.40	590
May 21 2024	14.40	0.00	0.00%	14.40	14.40	14.40	70
May 20 2024	14.40	0.00	0.00%	14.50	14.50	14.40	4,100
May 17 2024	14.40	0.10	0.70%	14.30	14.70	14.10	974
May 16 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
May 15 2024	14.30	0.00	0.00%	14.50	14.50	14.30	17
May 14 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
May 13 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
May 10 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0.00
May 09 2024	14.30	-0.10	-0.69%	13.90	14.30	13.90	232
May 08 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
May 07 2024	14.40	0.20	1.41%	14.40	14.40	14.40	11
May 06 2024	14.20	0.00	0.00%	14.20	14.20	14.20	0.00
May 03 2024	14.20	0.20	1.43%	14.20	14.20	14.20	75
May 02 2024	14.00	0.50	3.70%	13.50	14.00	13.50	731
Apr 30 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
Apr 29 2024	13.50	0.00	0.00%	13.60	13.60	13.50	150
Apr 26 2024	13.50	0.10	0.75%	13.50	13.50	13.50	50
Apr 25 2024	13.40	-0.10	-0.74%	13.40	13.40	13.40	65
Apr 24 2024	13.50	-0.10	-0.74%	13.70	13.70	13.50	175
Apr 23 2024	13.60	0.00	0.00%	13.70	13.70	13.60	45
Apr 22 2024	13.60	0.10	0.74%	13.60	13.60	13.60	100
Apr 19 2024	13.50	0.00	0.00%	13.50	13.50	13.50	66
Apr 18 2024	13.50	-0.10	-0.74%	13.30	13.50	13.30	184

Broadstone Net Lease

IndiePub Entertainment (CE)

Citigroup Global Markets...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions