Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
15.96
-0.07 (-0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1716.1715.9015.9615.96-0.44%1,015,373
Feb 20, 202515.1316.1015.1016.0316.033.09%1,439,066
Feb 19, 202515.4315.7315.4015.5515.55-0.83%814,322
Feb 18, 202515.3015.7315.3015.6815.682.15%1,274,017
Feb 14, 202515.7015.7215.3215.3515.35-1.73%1,108,946
Feb 13, 202515.2915.6815.2815.6215.622.70%1,160,180
Feb 12, 202515.2015.3315.1515.2115.21-1.81%810,576
Feb 11, 202515.2715.5015.2715.4915.490.72%759,205
Feb 10, 202515.5115.5215.3415.3815.38-0.90%931,599
Feb 7, 202515.7515.7915.5015.5215.52-1.77%1,818,435
Feb 6, 202515.7015.8115.5315.8015.800.77%1,027,195
Feb 5, 202515.6815.7915.6315.6815.680.58%913,510
Feb 4, 202515.4915.6315.4215.5915.59-0.26%764,225
Feb 3, 202515.5715.7415.3015.6315.63-0.70%911,562
Jan 31, 202515.7215.8715.6315.7415.74-0.25%1,960,877
Jan 30, 202516.0016.0115.6415.7815.78-0.13%2,334,435
Jan 29, 202516.1416.1915.6715.8015.80-2.29%619,490
Jan 28, 202516.2516.4216.0716.1716.17-1.04%885,501
Jan 27, 202516.1016.5116.0916.3416.341.87%1,267,783
Jan 24, 202515.7616.1115.7416.0416.041.20%1,363,206
Jan 23, 202515.6415.8715.5215.8515.851.15%1,058,722
Jan 22, 202515.9415.9415.6515.6715.67-2.31%795,453
Jan 21, 202515.8716.0415.8516.0416.041.84%619,285
Jan 17, 202515.9615.9615.7015.7515.75-0.76%781,777
Jan 16, 202515.6515.8915.6215.8715.871.47%596,849
Jan 15, 202515.7915.8415.6015.6415.641.03%866,661
Jan 14, 202515.3115.5415.2515.4815.481.11%965,221
Jan 13, 202515.1415.3415.0215.3115.310.72%1,107,997
Jan 10, 202515.3515.4315.1615.2015.20-2.31%1,099,139
Jan 8, 202515.5615.6615.3515.5615.56-0.19%1,145,670
Jan 7, 202515.7315.8315.4915.5915.59-0.70%835,859
Jan 6, 202515.7515.8115.6115.7015.70-0.95%1,054,751
Jan 3, 202515.7015.8615.6615.8515.851.02%782,046
Jan 2, 202515.8515.9115.6215.6915.69-1.07%945,180
Dec 31, 202415.7015.8915.6915.8615.86-0.44%1,117,071
Dec 30, 202415.9415.9915.7215.9315.64-0.06%806,288
Dec 27, 202416.0316.2015.8615.9415.65-1.36%755,497
Dec 26, 202416.0616.2516.0216.1615.870.19%705,646
Dec 24, 202415.9716.1515.9516.1315.840.69%370,702
Dec 23, 202416.0016.1115.8716.0215.73-0.31%884,958
Dec 20, 202415.3416.4015.3416.0715.781.32%4,154,406
Dec 19, 202416.1516.3215.8415.8615.58-1.86%1,955,658
Dec 18, 202416.7416.8316.1516.1615.87-3.64%2,065,660
Dec 17, 202417.1317.1916.7516.7716.47-0.77%1,219,835
Dec 16, 202416.8717.0316.8216.9016.60-668,923
Dec 13, 202416.8816.9916.8016.9016.60-0.24%801,741
Dec 12, 202416.9317.2816.8916.9416.640.30%1,367,114
Dec 11, 202417.0517.1516.8116.8916.59-0.82%1,184,194
Dec 10, 202417.2117.2116.9617.0316.72-0.99%763,568
Dec 9, 202417.2317.3317.1917.2016.89-0.23%807,087
Dec 6, 202417.1317.2517.0617.2416.930.64%834,512
Dec 5, 202417.1117.1917.0217.1316.82-0.29%1,018,389
Dec 4, 202417.1317.2317.0017.1816.870.06%970,909
Dec 3, 202417.3017.3617.0617.1716.86-0.64%1,100,877
Dec 2, 202417.4117.5117.2317.2816.97-1.31%751,064
Nov 29, 202417.6117.7417.4817.5117.20-0.06%645,606
Nov 27, 202417.5617.6817.5117.5217.210.46%924,874
Nov 26, 202417.3117.4417.2617.4417.130.35%980,664
Nov 25, 202417.2717.4817.2617.3817.070.75%1,052,449
Nov 22, 202417.2717.3517.1717.2516.940.41%697,834
Nov 21, 202417.0117.2917.0117.1816.870.82%780,973
Nov 20, 202416.9617.0516.8217.0416.73-0.06%583,159
Nov 19, 202417.0917.1216.9317.0516.74-0.12%2,137,477
Nov 18, 202417.0017.3316.9717.0716.76-0.76%732,299
Nov 15, 202417.0017.2816.8817.2016.891.59%1,091,347
Nov 14, 202417.0117.1016.8716.9316.63-0.53%1,170,654
Nov 13, 202417.3817.3816.9617.0216.71-1.05%1,275,815
Nov 12, 202417.6117.6617.1017.2016.89-2.38%1,694,526
Nov 11, 202417.7217.8217.6117.6217.30-0.11%782,569
Nov 8, 202417.5717.7317.5017.6417.320.63%1,453,789
Nov 7, 202417.7017.7617.3817.5317.22-0.96%1,343,933
Nov 6, 202418.1018.2217.5517.7017.380.34%2,163,691
Nov 5, 202417.4317.6717.4017.6417.320.57%1,077,337
Nov 4, 202417.5217.7017.4917.5417.230.46%837,877
Nov 1, 202417.6517.8317.4517.4617.15-0.74%1,224,747
Oct 31, 202417.9918.1917.5917.5917.27-2.87%1,377,171
Oct 30, 202417.9418.3617.9418.1117.790.61%1,302,610
Oct 29, 202417.9318.1217.8318.0017.68-0.28%783,513
Oct 28, 202417.9318.1017.8318.0517.731.46%999,546
Oct 25, 202418.2118.2117.7317.7917.47-1.71%858,115
Oct 24, 202418.2418.3118.0818.1017.78-0.77%831,930
Oct 23, 202418.2418.4218.2118.2417.91-0.60%882,950
Oct 22, 202418.2918.4218.2918.3518.02-0.16%722,609
Oct 21, 202418.6818.6818.3418.3818.05-1.76%573,474
Oct 18, 202418.6418.7218.5718.7118.370.54%827,858
Oct 17, 202418.6018.6518.3818.6118.28-0.37%946,567
Oct 16, 202418.5918.8118.5618.6818.350.81%872,851
Oct 15, 202418.3918.6718.3518.5318.201.20%1,093,346
Oct 14, 202418.0918.3618.0518.3117.980.94%333,517
Oct 11, 202418.0918.1818.0718.1417.810.39%614,539
Oct 10, 202418.0018.1617.9418.0717.75-0.33%977,403
Oct 9, 202418.2018.2318.0618.1317.80-0.38%1,087,159
Oct 8, 202418.1718.3018.0518.2017.870.61%1,025,311
Oct 7, 202418.1518.1517.9818.0917.77-0.44%1,064,875
Oct 4, 202418.4218.4218.0318.1717.84-1.36%769,112
Oct 3, 202418.3518.4718.3018.4218.09-0.27%711,911
Oct 2, 202418.5018.5618.3018.4718.14-1.02%1,146,409
Oct 1, 202418.9319.0018.6618.6618.33-1.53%1,226,063
Sep 30, 202418.5819.1518.5718.9518.610.58%1,755,113
Sep 27, 202418.8419.0418.7218.8418.220.59%1,215,042