Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
18.11
+0.11 (0.61%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202417.9418.3617.9418.1118.110.61%1,302,610
Oct 29, 202417.9318.1217.8318.0018.00-0.28%783,513
Oct 28, 202417.9318.1017.8318.0518.051.46%999,546
Oct 25, 202418.2118.2117.7317.7917.79-1.71%858,115
Oct 24, 202418.2418.3118.0818.1018.10-0.77%831,930
Oct 23, 202418.2418.4218.2118.2418.24-0.60%882,950
Oct 22, 202418.2918.4218.2918.3518.35-0.16%722,609
Oct 21, 202418.6818.6818.3418.3818.38-1.76%573,474
Oct 18, 202418.6418.7218.5718.7118.710.54%827,858
Oct 17, 202418.6018.6518.3818.6118.61-0.37%946,567
Oct 16, 202418.5918.8118.5618.6818.680.81%872,851
Oct 15, 202418.3918.6718.3518.5318.531.20%1,093,346
Oct 14, 202418.0918.3618.0518.3118.310.94%333,517
Oct 11, 202418.0918.1818.0718.1418.140.39%614,539
Oct 10, 202418.0018.1617.9418.0718.07-0.33%977,403
Oct 9, 202418.2018.2318.0618.1318.13-0.38%1,087,159
Oct 8, 202418.1718.3018.0518.2018.200.61%1,025,311
Oct 7, 202418.1518.1517.9818.0918.09-0.44%1,064,875
Oct 4, 202418.4218.4218.0318.1718.17-1.36%769,112
Oct 3, 202418.3518.4718.3018.4218.42-0.27%711,911
Oct 2, 202418.5018.5618.3018.4718.47-1.02%1,146,409
Oct 1, 202418.9319.0018.6618.6618.66-1.53%1,226,063
Sep 30, 202418.5819.1518.5718.9518.950.58%1,755,113
Sep 27, 202418.8419.0418.7218.8418.560.59%1,215,042
Sep 26, 202418.7818.7918.6318.7318.450.43%951,705
Sep 25, 202418.8718.9118.6318.6518.37-0.80%694,439
Sep 24, 202418.8618.9118.7818.8018.52-0.63%774,273
Sep 23, 202418.9219.0218.8418.9218.641.01%782,360
Sep 20, 202418.7018.8918.6618.7318.45-0.16%2,594,541
Sep 19, 202418.9819.0018.6918.7618.48-0.05%712,447
Sep 18, 202418.5819.1018.5818.7718.491.02%1,200,523
Sep 17, 202418.7518.8218.5318.5818.30-0.75%1,699,498
Sep 16, 202418.8118.8118.6318.7218.440.43%931,967
Sep 13, 202418.5718.6618.4618.6418.361.86%871,235
Sep 12, 202418.3018.4218.1518.3018.02-0.33%996,726
Sep 11, 202418.2218.3818.1018.3618.08-0.11%847,580
Sep 10, 202418.2918.4718.2718.3818.100.49%1,298,844
Sep 9, 202418.2218.3918.1118.2918.010.22%1,279,750
Sep 6, 202418.1918.2818.0118.2517.980.16%691,008
Sep 5, 202418.6118.6118.2018.2217.95-1.19%836,645
Sep 4, 202418.3618.7218.3318.4418.160.44%1,147,348
Sep 3, 202418.1618.4118.1618.3618.080.33%974,493
Aug 30, 202418.1618.3418.0218.3018.021.05%1,264,142
Aug 29, 202418.3218.3218.0218.1117.84-1.36%1,043,893
Aug 28, 202418.5118.6818.3518.3618.08-0.65%944,283
Aug 27, 202418.4018.5518.3418.4818.20-1,113,246
Aug 26, 202418.3418.5918.2218.4818.201.71%1,225,597
Aug 23, 202418.0518.3217.9918.1717.901.23%850,533
Aug 22, 202417.9818.0417.8317.9517.68-615,447
Aug 21, 202417.7517.9817.7117.9517.681.64%867,567
Aug 20, 202417.8017.8317.5417.6617.39-0.67%1,114,845
Aug 19, 202417.5717.7917.5317.7817.511.31%743,267
Aug 16, 202417.4317.6417.4217.5517.290.75%880,784
Aug 15, 202417.5817.5817.3117.4217.160.06%736,927
Aug 14, 202417.2117.4617.2017.4117.151.40%1,117,995
Aug 13, 202417.1817.3017.1217.1716.910.94%1,052,691
Aug 12, 202417.1217.1216.7917.0116.75-1.33%753,836
Aug 9, 202417.2317.2617.0717.2416.980.47%620,632
Aug 8, 202417.1317.2917.0817.1616.900.23%819,067
Aug 7, 202417.3717.5517.0117.1216.86-0.47%1,203,314
Aug 6, 202416.7317.3916.6717.2016.942.69%1,663,671
Aug 5, 202416.6816.8716.5016.7516.50-2.50%1,584,771
Aug 2, 202417.0417.3417.0117.1816.92-0.81%1,300,535
Aug 1, 202417.5417.6017.1717.3217.06-0.52%1,525,554
Jul 31, 202417.9517.9717.3817.4117.15-3.12%1,808,014
Jul 30, 202418.0118.0317.8017.9717.70-0.33%2,329,622
Jul 29, 202418.0618.1017.8418.0317.760.06%948,847
Jul 26, 202417.8618.0817.7218.0217.751.98%1,005,159
Jul 25, 202417.6817.9817.6417.6717.400.11%1,454,764
Jul 24, 202417.6717.9117.5717.6517.38-0.17%2,899,328
Jul 23, 202417.3717.7917.3517.6817.411.61%998,869
Jul 22, 202417.2317.4617.0217.4017.140.69%1,122,648
Jul 19, 202417.3717.5017.2317.2817.02-0.29%795,411
Jul 18, 202417.3017.6317.2817.3317.07-0.57%866,601
Jul 17, 202417.2417.4917.2417.4317.170.93%1,941,622
Jul 16, 202417.1317.3017.0517.2717.011.59%1,110,039
Jul 15, 202416.9717.1016.8317.0016.741.01%966,035
Jul 12, 202416.8116.9916.7216.8316.581.14%957,494
Jul 11, 202416.2416.7316.0916.6416.394.00%1,465,400
Jul 10, 202416.0316.1015.9116.0015.760.50%2,077,155
Jul 9, 202415.8915.9915.8215.9215.68-0.38%781,730
Jul 8, 202415.9116.0415.8915.9815.741.08%680,563
Jul 5, 202415.8015.9115.7215.8115.570.32%626,866
Jul 3, 202415.8815.9315.7415.7615.52-0.38%330,581
Jul 2, 202415.6715.8315.6215.8215.581.15%822,960
Jul 1, 202415.8315.8715.5715.6415.40-1.45%912,377
Jun 28, 202415.5915.9115.5215.8715.630.57%2,830,179
Jun 27, 202415.6515.7915.5915.7815.261.41%874,163
Jun 26, 202415.7915.8815.4415.5615.05-2.32%1,629,573
Jun 25, 202416.0316.1115.8115.9315.41-0.62%1,353,009
Jun 24, 202415.7916.1015.7016.0315.511.91%1,100,733
Jun 21, 202415.6115.7615.5215.7315.220.90%2,316,515
Jun 20, 202415.4515.6815.3715.5915.080.97%1,675,603
Jun 18, 202415.3315.4815.3115.4414.930.65%953,150
Jun 17, 202415.2515.3815.1115.3414.840.39%709,914
Jun 14, 202415.3515.4415.2615.2814.78-1.10%587,113
Jun 13, 202415.3315.4615.2715.4514.940.85%584,222
Jun 12, 202415.5015.6115.3015.3214.821.73%1,621,602
Jun 11, 202415.1415.2615.0615.0614.57-0.86%1,357,264
Jun 10, 202415.1015.2214.9715.1914.690.20%1,052,497