Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
16.19
+0.07 (0.43%)
Jun 6, 2025, 4:00 PM - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.2016.3016.1116.1916.190.43%994,153
Jun 5, 202515.9716.1715.8616.1216.120.94%1,607,613
Jun 4, 202516.0816.0915.8715.9715.97-0.68%1,556,244
Jun 3, 202515.9816.1715.9216.0816.080.37%1,769,029
Jun 2, 202515.7816.1515.6516.0216.020.69%5,357,733
May 30, 202515.8715.9915.7715.9115.91-0.25%1,381,154
May 29, 202515.7815.9915.7515.9515.951.21%1,719,244
May 28, 202515.7215.8015.5315.7615.760.19%4,254,049
May 27, 202515.6215.7815.4315.7315.731.75%3,542,808
May 23, 202515.3215.5015.3015.4615.460.19%2,962,579
May 22, 202515.5215.5215.2815.4315.43-0.90%1,958,537
May 21, 202515.8315.8915.5215.5715.57-2.44%1,682,596
May 20, 202516.1316.1515.9315.9615.96-1.30%2,209,002
May 19, 202516.0216.1915.9916.1716.170.12%1,373,094
May 16, 202516.2016.2616.0816.1516.15-1,870,342
May 15, 202515.8416.2615.8316.1516.152.28%1,770,764
May 14, 202515.8515.8715.6815.7915.79-1.13%916,004
May 13, 202516.3616.3615.8415.9715.97-1.90%1,073,856
May 12, 202516.5616.5916.2616.2816.28-0.31%1,039,916
May 9, 202516.3016.4016.1916.3316.330.31%804,857
May 8, 202516.3016.3516.1116.2816.280.06%1,315,150
May 7, 202516.2216.5416.1316.2716.271.88%2,056,818
May 6, 202516.0016.0515.8115.9715.97-0.37%965,405
May 5, 202516.1516.2116.0216.0316.03-1.05%1,104,174
May 2, 202516.0416.2115.9216.2016.202.14%1,401,594
May 1, 202515.6816.0715.4415.8615.86-1.98%2,005,882
Apr 30, 202516.0616.2215.8716.1816.180.81%1,726,838
Apr 29, 202515.9416.3015.8316.0516.050.50%2,595,345
Apr 28, 202515.9016.0515.8215.9715.970.25%1,025,641
Apr 25, 202515.8915.9515.7715.9315.93-0.06%588,618
Apr 24, 202516.1216.1415.8915.9415.94-0.93%740,821
Apr 23, 202516.3216.3615.9716.0916.09-0.37%908,269
Apr 22, 202516.0816.2315.9316.1516.151.32%1,550,896
Apr 21, 202516.0116.0815.7315.9415.94-0.93%1,250,384
Apr 17, 202515.9116.2715.9116.0916.090.88%746,334
Apr 16, 202515.7916.1115.7915.9515.951.14%1,167,837
Apr 15, 202515.5515.8715.5515.7715.770.96%781,727
Apr 14, 202515.1715.6915.1515.6215.623.65%1,548,074
Apr 11, 202514.8615.1314.5715.0715.071.14%1,256,906
Apr 10, 202515.2415.4014.4914.9014.90-2.99%2,462,370
Apr 9, 202514.4515.6113.9615.3615.364.35%3,390,574
Apr 8, 202515.6215.6514.5014.7214.72-3.79%2,525,706
Apr 7, 202515.8016.2515.1615.3015.30-5.44%2,347,766
Apr 4, 202516.5016.6016.1316.1816.18-3.23%1,813,308
Apr 3, 202516.9717.0916.6416.7216.72-2.39%1,712,453
Apr 2, 202517.0917.2016.9617.1317.130.18%1,309,771
Apr 1, 202517.1117.1416.8817.1017.100.35%1,181,135
Mar 31, 202516.7817.1316.7117.0417.040.41%1,816,769
Mar 28, 202517.1517.1516.7916.9716.69-0.47%1,406,677
Mar 27, 202517.1617.2017.0417.0516.77-0.58%1,791,267