Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
18.61
-0.07 (-0.37%)
At close: Oct 6, 2025, 4:00 PM EDT
18.55
-0.06 (-0.32%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Broadstone Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.59 | 18.75 | 18.47 | 18.61 | 18.61 | -0.37% | 2,280,537 |
| Oct 3, 2025 | 18.50 | 18.73 | 18.48 | 18.68 | 18.68 | 1.63% | 2,107,869 |
| Oct 2, 2025 | 18.30 | 18.43 | 18.17 | 18.38 | 18.38 | 0.16% | 2,363,350 |
| Oct 1, 2025 | 17.94 | 18.41 | 17.86 | 18.35 | 18.35 | 2.69% | 2,553,483 |
| Sep 30, 2025 | 17.62 | 17.88 | 17.53 | 17.87 | 17.87 | 0.06% | 1,766,815 |
| Sep 29, 2025 | 18.04 | 18.07 | 17.78 | 17.86 | 17.58 | -1.43% | 2,254,233 |
| Sep 26, 2025 | 17.93 | 18.12 | 17.93 | 18.12 | 17.83 | 1.17% | 2,033,742 |
| Sep 25, 2025 | 18.12 | 18.18 | 17.85 | 17.91 | 17.62 | -0.83% | 1,843,347 |
| Sep 24, 2025 | 18.31 | 18.33 | 18.04 | 18.06 | 17.77 | -1.31% | 1,522,180 |
| Sep 23, 2025 | 18.24 | 18.41 | 18.22 | 18.30 | 18.01 | 0.11% | 1,111,466 |
| Sep 22, 2025 | 18.30 | 18.35 | 18.17 | 18.28 | 17.99 | -0.27% | 1,111,048 |
| Sep 19, 2025 | 18.53 | 18.62 | 18.29 | 18.33 | 18.04 | -1.19% | 2,737,176 |
| Sep 18, 2025 | 18.39 | 18.63 | 18.32 | 18.55 | 18.25 | 0.60% | 1,234,131 |
| Sep 17, 2025 | 18.56 | 18.74 | 18.40 | 18.44 | 18.15 | -0.32% | 1,169,474 |
| Sep 16, 2025 | 18.51 | 18.65 | 18.41 | 18.50 | 18.21 | -0.54% | 1,303,685 |
| Sep 15, 2025 | 18.81 | 18.86 | 18.59 | 18.60 | 18.30 | -0.96% | 1,446,821 |
| Sep 12, 2025 | 18.77 | 18.86 | 18.69 | 18.78 | 18.48 | 0.11% | 761,751 |
| Sep 11, 2025 | 18.66 | 18.81 | 18.65 | 18.76 | 18.46 | 0.75% | 877,186 |
| Sep 10, 2025 | 18.54 | 18.67 | 18.54 | 18.62 | 18.32 | 0.38% | 949,546 |
| Sep 9, 2025 | 18.51 | 18.65 | 18.41 | 18.55 | 18.25 | 0.05% | 1,620,416 |
| Sep 8, 2025 | 18.58 | 18.63 | 18.47 | 18.54 | 18.24 | -0.75% | 946,687 |
| Sep 5, 2025 | 18.61 | 18.70 | 18.45 | 18.68 | 18.38 | 1.08% | 995,887 |
| Sep 4, 2025 | 18.69 | 18.75 | 18.30 | 18.48 | 18.19 | -0.70% | 1,641,421 |
| Sep 3, 2025 | 18.41 | 18.65 | 18.41 | 18.61 | 18.31 | 0.81% | 1,499,950 |
| Sep 2, 2025 | 18.45 | 18.55 | 18.30 | 18.46 | 18.17 | -0.70% | 1,950,861 |
| Aug 29, 2025 | 18.48 | 18.65 | 18.45 | 18.59 | 18.29 | 0.76% | 1,473,312 |
| Aug 28, 2025 | 18.39 | 18.45 | 18.22 | 18.45 | 18.16 | 0.38% | 1,076,841 |
| Aug 27, 2025 | 18.35 | 18.45 | 18.23 | 18.38 | 18.09 | 0.38% | 1,155,599 |
| Aug 26, 2025 | 18.18 | 18.37 | 18.08 | 18.31 | 18.02 | 0.49% | 1,925,653 |
| Aug 25, 2025 | 18.15 | 18.35 | 18.13 | 18.22 | 17.93 | -0.11% | 1,333,319 |
| Aug 22, 2025 | 17.98 | 18.45 | 17.89 | 18.24 | 17.95 | 2.47% | 3,932,265 |
| Aug 21, 2025 | 17.66 | 17.88 | 17.55 | 17.80 | 17.52 | 2.36% | 4,065,566 |
| Aug 20, 2025 | 17.19 | 17.50 | 17.09 | 17.39 | 17.11 | 1.64% | 2,009,767 |
| Aug 19, 2025 | 16.90 | 17.11 | 16.73 | 17.11 | 16.84 | 3.07% | 1,379,840 |
| Aug 18, 2025 | 16.82 | 16.82 | 16.60 | 16.60 | 16.34 | -1.07% | 1,113,646 |
| Aug 15, 2025 | 16.69 | 16.78 | 16.62 | 16.78 | 16.51 | 0.42% | 1,183,411 |
| Aug 14, 2025 | 16.64 | 16.73 | 16.58 | 16.71 | 16.44 | -0.18% | 1,154,716 |
| Aug 13, 2025 | 16.77 | 16.78 | 16.56 | 16.74 | 16.47 | 0.42% | 2,355,026 |
| Aug 12, 2025 | 16.71 | 16.74 | 16.49 | 16.67 | 16.40 | 0.18% | 927,438 |
| Aug 11, 2025 | 16.79 | 16.86 | 16.61 | 16.64 | 16.37 | -1.01% | 990,248 |
| Aug 8, 2025 | 16.90 | 16.95 | 16.78 | 16.81 | 16.54 | -0.30% | 838,928 |
| Aug 7, 2025 | 16.77 | 16.93 | 16.64 | 16.86 | 16.59 | 0.66% | 1,331,683 |
| Aug 6, 2025 | 16.90 | 16.95 | 16.66 | 16.75 | 16.48 | -0.77% | 1,414,699 |
| Aug 5, 2025 | 16.75 | 16.93 | 16.70 | 16.88 | 16.61 | 0.96% | 2,078,910 |
| Aug 4, 2025 | 16.28 | 16.81 | 16.25 | 16.72 | 16.45 | 3.02% | 2,508,341 |
| Aug 1, 2025 | 16.26 | 16.48 | 16.05 | 16.23 | 15.97 | -0.06% | 1,611,293 |
| Jul 31, 2025 | 16.06 | 16.53 | 16.05 | 16.24 | 15.98 | 2.07% | 2,772,929 |
| Jul 30, 2025 | 16.07 | 16.23 | 15.80 | 15.91 | 15.66 | -1.18% | 1,884,282 |
| Jul 29, 2025 | 15.91 | 16.15 | 15.77 | 16.10 | 15.84 | 2.09% | 1,175,925 |
| Jul 28, 2025 | 15.88 | 16.00 | 15.77 | 15.77 | 15.52 | -0.69% | 1,036,759 |