Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	19.07	19.18	18.76	18.87	18.87	1.94%	8,476,486
Apr 6, 2026	18.62	18.68	18.44	18.51	18.51	-0.59%	1,080,822
Apr 2, 2026	18.59	18.74	18.44	18.62	18.62	0.65%	1,237,246
Apr 1, 2026	18.24	18.50	18.10	18.50	18.50	1.26%	1,827,384
Mar 31, 2026	18.46	18.56	18.23	18.27	18.27	-1.67%	1,597,258
Mar 30, 2026	18.64	18.78	18.47	18.58	18.29	0.65%	1,557,469
Mar 27, 2026	18.63	18.78	18.44	18.46	18.17	-1.12%	1,163,505
Mar 26, 2026	18.58	18.87	18.58	18.67	18.38	0.21%	1,371,309
Mar 25, 2026	18.79	18.86	18.48	18.63	18.34	-0.43%	1,449,854
Mar 24, 2026	18.57	18.84	18.45	18.71	18.42	0.43%	1,657,078
Mar 23, 2026	18.81	19.00	18.62	18.63	18.34	-0.05%	1,979,230
Mar 20, 2026	19.37	19.39	18.49	18.64	18.35	-3.72%	2,936,481
Mar 19, 2026	19.30	19.44	19.19	19.36	19.06	0.21%	1,976,399
Mar 18, 2026	19.65	19.70	19.31	19.32	19.02	-2.13%	1,794,601
Mar 17, 2026	19.60	19.90	19.60	19.74	19.43	0.56%	2,629,272
Mar 16, 2026	19.48	19.80	19.48	19.63	19.32	1.66%	1,861,661
Mar 13, 2026	19.34	19.52	19.23	19.31	19.01	0.31%	2,345,127
Mar 12, 2026	18.79	19.26	18.79	19.25	18.95	1.48%	1,384,483
Mar 11, 2026	19.00	19.06	18.80	18.97	18.67	-0.42%	1,046,022
Mar 10, 2026	19.21	19.32	19.02	19.05	18.75	-1.14%	1,592,337
Mar 9, 2026	19.04	19.32	18.81	19.27	18.97	0.63%	1,428,143
Mar 6, 2026	18.88	19.18	18.74	19.15	18.85	0.52%	1,269,425
Mar 5, 2026	19.00	19.07	18.59	19.05	18.75	0.79%	1,917,225
Mar 4, 2026	19.10	19.18	18.75	18.90	18.60	-0.89%	2,529,887
Mar 3, 2026	19.08	19.21	18.89	19.07	18.77	-1.29%	2,467,746
Mar 2, 2026	19.30	19.54	19.14	19.32	19.02	-0.36%	2,119,196
Feb 27, 2026	19.33	19.65	19.25	19.39	19.08	-0.10%	2,323,617
Feb 26, 2026	19.50	19.58	19.38	19.41	19.10	0.05%	1,477,028
Feb 25, 2026	19.31	19.43	19.09	19.40	19.09	0.62%	1,186,156
Feb 24, 2026	19.05	19.28	18.88	19.28	18.98	1.63%	1,265,385
Feb 23, 2026	18.88	19.15	18.80	18.97	18.67	0.96%	2,260,897
Feb 20, 2026	18.79	18.86	18.52	18.79	18.49	0.54%	1,857,180
Feb 19, 2026	19.66	19.76	18.54	18.69	18.40	-4.20%	4,311,995
Feb 18, 2026	19.72	19.77	19.26	19.51	19.20	-1.71%	1,920,808
Feb 17, 2026	19.81	19.91	19.66	19.85	19.54	1.07%	1,122,587
Feb 13, 2026	19.52	19.77	19.36	19.64	19.33	1.45%	1,384,395
Feb 12, 2026	19.63	19.75	19.34	19.36	19.06	-0.56%	1,832,992
Feb 11, 2026	19.69	19.69	19.33	19.47	19.16	-0.61%	1,027,137
Feb 10, 2026	19.34	19.61	19.31	19.59	19.28	1.24%	1,052,224
Feb 9, 2026	19.27	19.36	19.03	19.35	19.05	0.47%	1,446,328
Feb 6, 2026	19.43	19.60	19.09	19.26	18.96	-0.67%	1,586,076
Feb 5, 2026	18.94	19.39	18.86	19.39	19.08	2.54%	1,675,299
Feb 4, 2026	18.87	19.22	18.79	18.91	18.61	1.01%	3,250,542
Feb 3, 2026	18.28	18.75	18.26	18.72	18.43	2.30%	1,863,190
Feb 2, 2026	18.31	18.52	18.24	18.30	18.01	-1.13%	1,846,380
Jan 30, 2026	18.29	18.55	18.17	18.51	18.22	0.76%	1,886,433
Jan 29, 2026	18.06	18.39	17.96	18.37	18.08	2.34%	1,476,005
Jan 28, 2026	18.33	18.37	17.88	17.95	17.67	-1.97%	1,119,671
Jan 27, 2026	18.46	18.50	18.27	18.31	18.02	-0.87%	1,414,495
Jan 26, 2026	18.51	18.61	18.41	18.47	18.18	-0.32%	1,159,571