Skip to main content
logo
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
18.09
+0.36 (2.03%)
Jan 7, 2026, 4:00 PM EST - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202617.8218.2317.8118.0918.092.03%3,959,037
Jan 6, 202617.5617.8017.5217.7317.730.34%2,664,272
Jan 5, 202617.4517.6917.2817.6717.671.20%1,743,267
Jan 2, 202617.2917.5217.1617.4617.460.52%2,040,689
Dec 31, 202517.2817.4117.2517.3717.37-0.97%1,709,064
Dec 30, 202517.5317.6417.4717.5417.250.29%1,298,135
Dec 29, 202517.5717.6317.4417.4917.20-0.06%1,413,071
Dec 26, 202517.5717.6417.4017.5017.210.06%1,304,588
Dec 24, 202517.3217.5217.2817.4917.201.33%541,542
Dec 23, 202517.4417.5217.2517.2616.97-1.32%1,664,733
Dec 22, 202517.5217.5517.4017.4917.20-0.17%1,584,664
Dec 19, 202517.4017.5717.3617.5217.230.40%3,556,893
Dec 18, 202517.5917.6417.4417.4517.16-0.34%1,909,839
Dec 17, 202517.5317.6917.3417.5117.22-0.34%2,413,657
Dec 16, 202517.8517.9117.5417.5717.28-1.51%2,513,964
Dec 15, 202517.8017.8917.6817.8417.550.96%2,013,630
Dec 12, 202517.6717.7317.5217.6717.380.11%1,454,346
Dec 11, 202517.6817.8417.5417.6517.360.28%1,723,556
Dec 10, 202517.3317.7217.2417.6017.311.79%2,610,430
Dec 9, 202517.3817.6017.2917.2917.00-1,862,726
Dec 8, 202517.3817.4417.2117.2917.00-0.80%2,010,418
Dec 5, 202517.4117.7717.4117.4317.14-0.57%2,535,321
Dec 4, 202517.4817.6517.4117.5317.24-1,929,321
Dec 3, 202517.4917.6717.3917.5317.240.57%1,731,227
Dec 2, 202517.5717.6217.3617.4317.14-0.34%2,278,434
Dec 1, 202517.4817.6517.4217.4917.20-0.46%1,447,443
Nov 28, 202517.6317.6517.4817.5717.280.11%1,023,088
Nov 26, 202517.7417.9117.4717.5517.26-1.02%4,711,909
Nov 25, 202518.5718.6817.6117.7317.44-3.95%6,319,162
Nov 24, 202518.3018.5418.2318.4618.150.87%1,675,050
Nov 21, 202518.0318.3417.8518.3018.002.06%1,217,880
Nov 20, 202518.1518.2517.9217.9317.63-0.77%955,034
Nov 19, 202518.2518.3518.0418.0717.77-0.88%987,223
Nov 18, 202518.1418.3718.0518.2317.930.11%975,172
Nov 17, 202518.3218.3518.1018.2117.91-0.65%1,825,222
Nov 14, 202518.2118.3818.0918.3318.030.77%1,887,372
Nov 13, 202518.1018.3318.0118.1917.890.44%1,466,294
Nov 12, 202518.1718.3218.1118.1117.81-0.82%1,367,899
Nov 11, 202518.1818.2618.1018.2617.960.88%1,079,799
Nov 10, 202518.1118.3218.0218.1017.80-0.06%981,990
Nov 7, 202517.8418.1417.7218.1117.811.86%1,229,984
Nov 6, 202517.9718.0417.7817.7817.49-1.39%1,827,592
Nov 5, 202517.9518.1017.8218.0317.730.22%1,589,036
Nov 4, 202518.1018.1417.8417.9917.69-0.88%1,328,268
Nov 3, 202517.8618.1717.7018.1517.851.28%1,883,022
Oct 31, 202517.6618.0317.5317.9217.620.96%1,944,567
Oct 30, 202518.0518.0517.5917.7517.46-1.00%4,235,521
Oct 29, 202518.5118.6017.8317.9317.63-3.19%2,204,131
Oct 28, 202518.6918.7218.4918.5218.21-1.44%1,506,990
Oct 27, 202518.6718.7918.6218.7918.480.37%1,170,497