Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.21	18.38	18.09	18.33	18.33	0.77%	1,885,329
Nov 13, 2025	18.10	18.33	18.01	18.19	18.19	0.44%	1,466,294
Nov 12, 2025	18.17	18.32	18.11	18.11	18.11	-0.82%	1,367,899
Nov 11, 2025	18.18	18.26	18.10	18.26	18.26	0.88%	1,079,799
Nov 10, 2025	18.11	18.32	18.02	18.10	18.10	-0.06%	981,990
Nov 7, 2025	17.84	18.14	17.72	18.11	18.11	1.86%	1,229,984
Nov 6, 2025	17.97	18.04	17.78	17.78	17.78	-1.39%	1,827,592
Nov 5, 2025	17.95	18.10	17.82	18.03	18.03	0.22%	1,559,897
Nov 4, 2025	18.10	18.14	17.84	17.99	17.99	-0.88%	1,328,268
Nov 3, 2025	17.86	18.17	17.70	18.15	18.15	1.28%	1,883,022
Oct 31, 2025	17.66	18.03	17.53	17.92	17.92	0.96%	1,944,567
Oct 30, 2025	18.05	18.05	17.59	17.75	17.75	-1.00%	4,235,521
Oct 29, 2025	18.51	18.60	17.83	17.93	17.93	-3.19%	2,204,131
Oct 28, 2025	18.69	18.72	18.49	18.52	18.52	-1.44%	1,506,990
Oct 27, 2025	18.67	18.79	18.62	18.79	18.79	0.37%	1,170,497
Oct 24, 2025	18.74	18.84	18.62	18.72	18.72	-0.05%	872,676
Oct 23, 2025	18.78	18.80	18.60	18.73	18.73	-0.05%	832,621
Oct 22, 2025	18.80	18.85	18.68	18.74	18.74	0.21%	1,142,794
Oct 21, 2025	18.85	18.87	18.69	18.70	18.70	-0.69%	896,536
Oct 20, 2025	18.65	18.85	18.55	18.83	18.83	1.40%	1,006,911
Oct 17, 2025	18.49	18.79	18.49	18.57	18.57	0.05%	1,853,972
Oct 16, 2025	18.50	18.67	18.37	18.56	18.56	0.43%	1,256,188
Oct 15, 2025	18.29	18.53	18.17	18.48	18.48	1.04%	2,223,256
Oct 14, 2025	18.16	18.36	18.02	18.29	18.29	0.61%	2,108,357
Oct 13, 2025	17.99	18.20	17.97	18.18	18.18	0.72%	1,415,749
Oct 10, 2025	18.39	18.43	17.99	18.05	18.05	-1.58%	2,712,313
Oct 9, 2025	18.43	18.49	18.25	18.34	18.34	-0.33%	1,435,960
Oct 8, 2025	18.58	18.66	18.32	18.40	18.40	-0.86%	1,398,097
Oct 7, 2025	18.61	18.74	18.45	18.56	18.56	-0.27%	1,669,286
Oct 6, 2025	18.59	18.75	18.47	18.61	18.61	-0.37%	2,280,537
Oct 3, 2025	18.50	18.73	18.48	18.68	18.68	1.63%	2,107,869
Oct 2, 2025	18.30	18.43	18.17	18.38	18.38	0.16%	2,363,350
Oct 1, 2025	17.94	18.41	17.86	18.35	18.35	2.69%	2,553,483
Sep 30, 2025	17.62	17.88	17.53	17.87	17.87	0.06%	1,766,815
Sep 29, 2025	18.04	18.07	17.78	17.86	17.58	-1.43%	2,254,233
Sep 26, 2025	17.93	18.12	17.93	18.12	17.83	1.17%	2,033,742
Sep 25, 2025	18.12	18.18	17.85	17.91	17.62	-0.83%	1,843,347
Sep 24, 2025	18.31	18.33	18.04	18.06	17.77	-1.31%	1,522,180
Sep 23, 2025	18.24	18.41	18.22	18.30	18.01	0.11%	1,111,466
Sep 22, 2025	18.30	18.35	18.17	18.28	17.99	-0.27%	1,111,048
Sep 19, 2025	18.53	18.62	18.29	18.33	18.04	-1.19%	2,737,176
Sep 18, 2025	18.39	18.63	18.32	18.55	18.25	0.60%	1,234,131
Sep 17, 2025	18.56	18.74	18.40	18.44	18.15	-0.32%	1,169,474
Sep 16, 2025	18.51	18.65	18.41	18.50	18.21	-0.54%	1,303,685
Sep 15, 2025	18.81	18.86	18.59	18.60	18.30	-0.96%	1,446,821
Sep 12, 2025	18.77	18.86	18.69	18.78	18.48	0.11%	761,751
Sep 11, 2025	18.66	18.81	18.65	18.76	18.46	0.75%	877,186
Sep 10, 2025	18.54	18.67	18.54	18.62	18.32	0.38%	949,546
Sep 9, 2025	18.51	18.65	18.41	18.55	18.25	0.05%	1,620,416
Sep 8, 2025	18.58	18.63	18.47	18.54	18.24	-0.75%	946,687