Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
16.97
-0.08 (-0.47%)
At close: Mar 28, 2025, 4:00 PM
17.08
+0.11 (0.67%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.1517.1516.7916.9716.97-0.47%1,406,677
Mar 27, 202517.1617.2017.0417.0517.05-0.58%1,791,267
Mar 26, 202516.8617.1816.8117.1517.152.08%3,454,139
Mar 25, 202517.2317.2316.6816.8016.80-2.33%3,415,959
Mar 24, 202516.9617.2816.9317.2017.202.02%1,132,723
Mar 21, 202517.0617.1016.7916.8616.86-1.81%2,385,079
Mar 20, 202517.2117.3317.0417.1717.17-0.46%908,417
Mar 19, 202517.1417.3016.9817.2517.250.23%1,217,147
Mar 18, 202517.1517.2417.0817.2117.210.58%1,463,986
Mar 17, 202517.0717.2817.0717.1117.110.29%984,603
Mar 14, 202516.7517.0916.6317.0617.062.40%938,459
Mar 13, 202516.7717.0716.6616.6616.66-0.12%782,432
Mar 12, 202516.8616.8716.5216.6816.68-1.42%1,649,730
Mar 11, 202517.0717.2016.7916.9216.92-0.24%2,098,278
Mar 10, 202517.0617.3716.9616.9616.96-0.06%1,922,180
Mar 7, 202516.9217.1916.8616.9716.970.65%1,413,338
Mar 6, 202516.7316.9216.5116.8616.860.12%1,317,642
Mar 5, 202516.6416.9216.6416.8416.840.66%988,528
Mar 4, 202516.8617.0416.7216.7316.73-0.65%882,155
Mar 3, 202517.0017.0016.6916.8416.84-0.06%841,817
Feb 28, 202516.8816.9516.6916.8516.850.24%1,476,984
Feb 27, 202516.5917.0616.5916.8116.811.02%1,371,300
Feb 26, 202516.4716.6516.4716.6416.640.67%1,151,359
Feb 25, 202516.2916.6216.2116.5316.531.91%1,097,450
Feb 24, 202516.0016.2915.9116.2216.221.63%977,748
Feb 21, 202516.1716.1715.9015.9615.96-0.44%1,015,373
Feb 20, 202515.1316.1015.1016.0316.033.09%1,439,066
Feb 19, 202515.4315.7315.4015.5515.55-0.83%814,322
Feb 18, 202515.3015.7315.3015.6815.682.15%1,274,017
Feb 14, 202515.7015.7215.3215.3515.35-1.73%1,108,946
Feb 13, 202515.2915.6815.2815.6215.622.70%1,160,180
Feb 12, 202515.2015.3315.1515.2115.21-1.81%810,576
Feb 11, 202515.2715.5015.2715.4915.490.72%759,205
Feb 10, 202515.5115.5215.3415.3815.38-0.90%931,599
Feb 7, 202515.7515.7915.5015.5215.52-1.77%1,818,435
Feb 6, 202515.7015.8115.5315.8015.800.77%1,027,195
Feb 5, 202515.6815.7915.6315.6815.680.58%913,510
Feb 4, 202515.4915.6315.4215.5915.59-0.26%764,225
Feb 3, 202515.5715.7415.3015.6315.63-0.70%911,562
Jan 31, 202515.7215.8715.6315.7415.74-0.25%1,960,877
Jan 30, 202516.0016.0115.6415.7815.78-0.13%2,334,435
Jan 29, 202516.1416.1915.6715.8015.80-2.29%619,490
Jan 28, 202516.2516.4216.0716.1716.17-1.04%885,501
Jan 27, 202516.1016.5116.0916.3416.341.87%1,267,783
Jan 24, 202515.7616.1115.7416.0416.041.20%1,363,206
Jan 23, 202515.6415.8715.5215.8515.851.15%1,058,722
Jan 22, 202515.9415.9415.6515.6715.67-2.31%795,453
Jan 21, 202515.8716.0415.8516.0416.041.84%619,285
Jan 17, 202515.9615.9615.7015.7515.75-0.76%781,777
Jan 16, 202515.6515.8915.6215.8715.871.47%596,849