Skip to main content
logo
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
16.78
+0.07 (0.42%)
At close: Aug 15, 2025, 4:00 PM
16.78
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.6916.7816.6216.7816.780.42%1,181,908
Aug 14, 202516.6416.7316.5816.7116.71-0.18%1,154,716
Aug 13, 202516.7716.7816.5616.7416.740.42%2,355,026
Aug 12, 202516.7116.7416.4916.6716.670.18%927,438
Aug 11, 202516.7916.8616.6116.6416.64-1.01%990,248
Aug 8, 202516.9016.9516.7816.8116.81-0.30%838,928
Aug 7, 202516.7716.9316.6416.8616.860.66%1,331,683
Aug 6, 202516.9016.9516.6616.7516.75-0.77%1,414,699
Aug 5, 202516.7516.9316.7016.8816.880.96%2,078,910
Aug 4, 202516.2816.8116.2516.7216.723.02%2,508,341
Aug 1, 202516.2616.4816.0516.2316.23-0.06%1,611,293
Jul 31, 202516.0616.5316.0516.2416.242.07%2,772,929
Jul 30, 202516.0716.2315.8015.9115.91-1.18%1,884,282
Jul 29, 202515.9116.1515.7716.1016.102.09%1,175,925
Jul 28, 202515.8816.0015.7715.7715.77-0.69%1,036,759
Jul 25, 202515.8815.8815.6715.8815.880.25%661,166
Jul 24, 202515.8015.9115.7515.8415.84-0.19%686,139
Jul 23, 202516.0016.0415.8315.8715.87-0.94%780,662
Jul 22, 202515.7516.0715.7516.0216.021.59%1,380,425
Jul 21, 202515.8916.0015.7615.7715.77-865,446
Jul 18, 202515.7615.8315.7015.7715.770.13%1,732,709
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