Skip to main content
logo
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
15.77
+0.02 (0.13%)
At close: Jul 18, 2025, 4:00 PM
15.81
+0.04 (0.24%)
After-hours: Jul 18, 2025, 7:34 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202515.7615.8315.7015.7715.770.13%1,732,696
Jul 17, 202515.8215.9215.6915.7515.75-0.82%2,168,495
Jul 16, 202515.7615.9415.7015.8815.880.83%1,549,504
Jul 15, 202516.1116.2215.7415.7515.75-2.42%1,345,145
Jul 14, 202516.0016.2215.9716.1416.140.69%1,381,615
Jul 11, 202515.8816.1215.8116.0316.030.06%1,162,995
Jul 10, 202515.8116.0515.8016.0216.021.01%1,647,859
Jul 9, 202515.9516.0015.7915.8615.86-0.38%1,178,614
Jul 8, 202516.0116.0915.9115.9215.92-0.81%1,045,788
Jul 7, 202516.2816.3715.9916.0516.05-1.77%1,172,391
Jul 3, 202516.3216.3716.1816.3416.340.86%731,260
Jul 2, 202516.2816.3016.1316.2016.20-0.67%1,553,208
Jul 1, 202515.9816.3815.9216.3116.311.62%1,498,749
Jun 30, 202515.9416.0615.6616.0516.05-0.68%1,518,641
Jun 27, 202516.2216.3316.1216.1615.87-0.43%2,256,800
Jun 26, 202516.1816.2515.9816.2315.940.74%1,734,400
Jun 25, 202516.2216.2816.0416.1115.82-1.53%1,764,468
Jun 24, 202516.5916.6016.3216.3616.07-1.39%1,647,700
Jun 23, 202516.3416.6316.2916.5916.301.84%1,987,994
Jun 20, 202516.3216.3916.1916.2916.000.18%2,068,893
Jun 18, 202516.1816.4116.1416.2615.970.37%1,916,348
Jun 17, 202515.9416.2615.8516.2015.911.12%1,606,135
Jun 16, 202516.1816.2715.9416.0215.74-0.62%1,535,476
Jun 13, 202516.2216.3216.0216.1215.83-1.16%1,226,430
Jun 12, 202516.3016.4016.1916.3116.02-0.06%957,975
Jun 11, 202516.3916.4816.2416.3216.030.25%1,118,369
Jun 10, 202516.3416.4816.2116.2815.99-0.18%1,409,572
Jun 9, 202516.1716.4416.0716.3116.020.74%1,292,669
Jun 6, 202516.2016.3016.1116.1915.900.43%994,153
Jun 5, 202515.9716.1715.8616.1215.830.94%1,607,613
Jun 4, 202516.0816.0915.8715.9715.69-0.68%1,556,244
Jun 3, 202515.9816.1715.9216.0815.800.37%1,769,029
Jun 2, 202515.7816.1515.6516.0215.740.69%5,357,733
May 30, 202515.8715.9915.7715.9115.63-0.25%1,381,154
May 29, 202515.7815.9915.7515.9515.671.21%1,719,244
May 28, 202515.7215.8015.5315.7615.480.19%4,254,049
May 27, 202515.6215.7815.4315.7315.451.75%3,542,808
May 23, 202515.3215.5015.3015.4615.190.19%2,962,579
May 22, 202515.5215.5215.2815.4315.16-0.90%1,958,537
May 21, 202515.8315.8915.5215.5715.29-2.44%1,682,596
May 20, 202516.1316.1515.9315.9615.68-1.30%2,209,002
May 19, 202516.0216.1915.9916.1715.880.12%1,373,094
May 16, 202516.2016.2616.0816.1515.86-1,870,342
May 15, 202515.8416.2615.8316.1515.862.28%1,770,764
May 14, 202515.8515.8715.6815.7915.51-1.13%916,004
May 13, 202516.3616.3615.8415.9715.69-1.90%1,073,856
May 12, 202516.5616.5916.2616.2815.99-0.31%1,039,916
May 9, 202516.3016.4016.1916.3316.040.31%804,857
May 8, 202516.3016.3516.1116.2815.990.06%1,315,150
May 7, 202516.2216.5416.1316.2715.981.88%2,056,818