Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.34	19.52	19.23	19.31	19.31	0.31%	2,345,126
Mar 12, 2026	18.79	19.26	18.79	19.25	19.25	1.48%	1,384,392
Mar 11, 2026	19.00	19.06	18.80	18.97	18.97	-0.42%	1,046,022
Mar 10, 2026	19.21	19.32	19.02	19.05	19.05	-1.14%	1,592,306
Mar 9, 2026	19.04	19.32	18.81	19.27	19.27	0.63%	1,428,143
Mar 6, 2026	18.88	19.18	18.74	19.15	19.15	0.52%	1,238,607
Mar 5, 2026	19.00	19.07	18.59	19.05	19.05	0.79%	1,917,114
Mar 4, 2026	19.10	19.18	18.75	18.90	18.90	-0.89%	2,484,743
Mar 3, 2026	19.08	19.21	18.89	19.07	19.07	-1.29%	2,442,210
Mar 2, 2026	19.30	19.54	19.14	19.32	19.32	-0.36%	2,084,273
Feb 27, 2026	19.33	19.65	19.25	19.39	19.39	-0.10%	2,323,617
Feb 26, 2026	19.50	19.58	19.38	19.41	19.41	0.05%	1,477,028
Feb 25, 2026	19.31	19.43	19.09	19.40	19.40	0.62%	1,186,156
Feb 24, 2026	19.05	19.28	18.88	19.28	19.28	1.63%	1,265,385
Feb 23, 2026	18.88	19.15	18.80	18.97	18.97	0.96%	2,260,897
Feb 20, 2026	18.79	18.86	18.52	18.79	18.79	0.54%	1,857,180
Feb 19, 2026	19.66	19.76	18.54	18.69	18.69	-4.20%	4,311,995
Feb 18, 2026	19.72	19.77	19.26	19.51	19.51	-1.71%	1,920,808
Feb 17, 2026	19.81	19.91	19.66	19.85	19.85	1.07%	1,122,587
Feb 13, 2026	19.52	19.77	19.36	19.64	19.64	1.45%	1,384,395
Feb 12, 2026	19.63	19.75	19.34	19.36	19.36	-0.56%	1,832,992
Feb 11, 2026	19.69	19.69	19.33	19.47	19.47	-0.61%	1,027,137
Feb 10, 2026	19.34	19.61	19.31	19.59	19.59	1.24%	1,052,224
Feb 9, 2026	19.27	19.36	19.03	19.35	19.35	0.47%	1,446,328
Feb 6, 2026	19.43	19.60	19.09	19.26	19.26	-0.67%	1,586,076
Feb 5, 2026	18.94	19.39	18.86	19.39	19.39	2.54%	1,675,299
Feb 4, 2026	18.87	19.22	18.79	18.91	18.91	1.01%	3,250,542
Feb 3, 2026	18.28	18.75	18.26	18.72	18.72	2.30%	1,863,190
Feb 2, 2026	18.31	18.52	18.24	18.30	18.30	-1.13%	1,846,380
Jan 30, 2026	18.29	18.55	18.17	18.51	18.51	0.76%	1,886,433
Jan 29, 2026	18.06	18.39	17.96	18.37	18.37	2.34%	1,476,005
Jan 28, 2026	18.33	18.37	17.88	17.95	17.95	-1.97%	1,119,671
Jan 27, 2026	18.46	18.50	18.27	18.31	18.31	-0.87%	1,414,495
Jan 26, 2026	18.51	18.61	18.41	18.47	18.47	-0.32%	1,159,571
Jan 23, 2026	18.35	18.54	18.30	18.53	18.53	0.60%	1,345,512
Jan 22, 2026	18.66	18.79	18.42	18.42	18.42	-1.44%	1,208,017
Jan 21, 2026	18.68	18.77	18.47	18.69	18.69	0.05%	1,866,845
Jan 20, 2026	18.53	18.75	18.47	18.68	18.68	-0.16%	1,182,293
Jan 16, 2026	18.51	18.75	18.41	18.71	18.71	0.92%	1,400,091
Jan 15, 2026	18.50	18.73	18.40	18.54	18.54	0.43%	1,907,411
Jan 14, 2026	18.26	18.46	18.11	18.46	18.46	1.26%	1,916,931
Jan 13, 2026	18.01	18.40	17.94	18.23	18.23	1.50%	1,534,018
Jan 12, 2026	18.00	18.18	17.60	17.96	17.96	-0.50%	2,256,096
Jan 9, 2026	18.17	18.32	18.03	18.05	18.05	-0.88%	1,327,858
Jan 8, 2026	18.03	18.30	18.03	18.21	18.21	0.66%	2,270,386
Jan 7, 2026	17.82	18.23	17.81	18.09	18.09	2.03%	3,959,060
Jan 6, 2026	17.56	17.80	17.52	17.73	17.73	0.34%	2,664,272
Jan 5, 2026	17.45	17.69	17.28	17.67	17.67	1.20%	1,743,267
Jan 2, 2026	17.29	17.52	17.16	17.46	17.46	0.52%	2,040,689
Dec 31, 2025	17.28	17.41	17.25	17.37	17.37	-0.97%	1,734,064