Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
15.92
-0.02 (-0.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Broadstone Net Lease Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 15.89 | 15.95 | 15.77 | 15.93 | 15.93 | -0.06% | 588,618 |
Apr 24, 2025 | 16.12 | 16.14 | 15.89 | 15.94 | 15.94 | -0.93% | 740,821 |
Apr 23, 2025 | 16.32 | 16.36 | 15.97 | 16.09 | 16.09 | -0.37% | 908,269 |
Apr 22, 2025 | 16.08 | 16.23 | 15.93 | 16.15 | 16.15 | 1.32% | 1,550,896 |
Apr 21, 2025 | 16.01 | 16.08 | 15.73 | 15.94 | 15.94 | -0.93% | 1,250,384 |
Apr 17, 2025 | 15.91 | 16.27 | 15.91 | 16.09 | 16.09 | 0.88% | 746,334 |
Apr 16, 2025 | 15.79 | 16.11 | 15.79 | 15.95 | 15.95 | 1.14% | 1,167,837 |
Apr 15, 2025 | 15.55 | 15.87 | 15.55 | 15.77 | 15.77 | 0.96% | 781,727 |
Apr 14, 2025 | 15.17 | 15.69 | 15.15 | 15.62 | 15.62 | 3.65% | 1,548,074 |
Apr 11, 2025 | 14.86 | 15.13 | 14.57 | 15.07 | 15.07 | 1.14% | 1,256,906 |
Apr 10, 2025 | 15.24 | 15.40 | 14.49 | 14.90 | 14.90 | -2.99% | 2,462,370 |
Apr 9, 2025 | 14.45 | 15.61 | 13.96 | 15.36 | 15.36 | 4.35% | 3,390,574 |
Apr 8, 2025 | 15.62 | 15.65 | 14.50 | 14.72 | 14.72 | -3.79% | 2,525,706 |
Apr 7, 2025 | 15.80 | 16.25 | 15.16 | 15.30 | 15.30 | -5.44% | 2,347,766 |
Apr 4, 2025 | 16.50 | 16.60 | 16.13 | 16.18 | 16.18 | -3.23% | 1,813,308 |
Apr 3, 2025 | 16.97 | 17.09 | 16.64 | 16.72 | 16.72 | -2.39% | 1,712,453 |
Apr 2, 2025 | 17.09 | 17.20 | 16.96 | 17.13 | 17.13 | 0.18% | 1,309,771 |
Apr 1, 2025 | 17.11 | 17.14 | 16.88 | 17.10 | 17.10 | 0.35% | 1,181,135 |
Mar 31, 2025 | 16.78 | 17.13 | 16.71 | 17.04 | 17.04 | 0.41% | 1,816,769 |
Mar 28, 2025 | 17.15 | 17.15 | 16.79 | 16.97 | 16.69 | -0.47% | 1,406,677 |
Mar 27, 2025 | 17.16 | 17.20 | 17.04 | 17.05 | 16.77 | -0.58% | 1,791,267 |
Mar 26, 2025 | 16.86 | 17.18 | 16.81 | 17.15 | 16.86 | 2.08% | 3,454,139 |
Mar 25, 2025 | 17.23 | 17.23 | 16.68 | 16.80 | 16.52 | -2.33% | 3,415,959 |
Mar 24, 2025 | 16.96 | 17.28 | 16.93 | 17.20 | 16.91 | 2.02% | 1,132,723 |
Mar 21, 2025 | 17.06 | 17.10 | 16.79 | 16.86 | 16.58 | -1.81% | 2,385,079 |
Mar 20, 2025 | 17.21 | 17.33 | 17.04 | 17.17 | 16.88 | -0.46% | 908,417 |
Mar 19, 2025 | 17.14 | 17.30 | 16.98 | 17.25 | 16.96 | 0.23% | 1,217,147 |
Mar 18, 2025 | 17.15 | 17.24 | 17.08 | 17.21 | 16.92 | 0.58% | 1,463,986 |
Mar 17, 2025 | 17.07 | 17.28 | 17.07 | 17.11 | 16.82 | 0.29% | 984,603 |
Mar 14, 2025 | 16.75 | 17.09 | 16.63 | 17.06 | 16.78 | 2.40% | 938,459 |
Mar 13, 2025 | 16.77 | 17.07 | 16.66 | 16.66 | 16.38 | -0.12% | 782,432 |
Mar 12, 2025 | 16.86 | 16.87 | 16.52 | 16.68 | 16.40 | -1.42% | 1,649,730 |
Mar 11, 2025 | 17.07 | 17.20 | 16.79 | 16.92 | 16.64 | -0.24% | 2,098,278 |
Mar 10, 2025 | 17.06 | 17.37 | 16.96 | 16.96 | 16.68 | -0.06% | 1,922,180 |
Mar 7, 2025 | 16.92 | 17.19 | 16.86 | 16.97 | 16.69 | 0.65% | 1,413,338 |
Mar 6, 2025 | 16.73 | 16.92 | 16.51 | 16.86 | 16.58 | 0.12% | 1,317,642 |
Mar 5, 2025 | 16.64 | 16.92 | 16.64 | 16.84 | 16.56 | 0.66% | 988,528 |
Mar 4, 2025 | 16.86 | 17.04 | 16.72 | 16.73 | 16.45 | -0.65% | 882,155 |
Mar 3, 2025 | 17.00 | 17.00 | 16.69 | 16.84 | 16.56 | -0.06% | 841,817 |
Feb 28, 2025 | 16.88 | 16.95 | 16.69 | 16.85 | 16.57 | 0.24% | 1,476,984 |
Feb 27, 2025 | 16.59 | 17.06 | 16.59 | 16.81 | 16.53 | 1.02% | 1,371,300 |
Feb 26, 2025 | 16.47 | 16.65 | 16.47 | 16.64 | 16.36 | 0.67% | 1,151,359 |
Feb 25, 2025 | 16.29 | 16.62 | 16.21 | 16.53 | 16.25 | 1.91% | 1,097,450 |
Feb 24, 2025 | 16.00 | 16.29 | 15.91 | 16.22 | 15.95 | 1.63% | 977,748 |
Feb 21, 2025 | 16.17 | 16.17 | 15.90 | 15.96 | 15.69 | -0.44% | 1,015,373 |
Feb 20, 2025 | 15.13 | 16.10 | 15.10 | 16.03 | 15.76 | 3.09% | 1,439,066 |
Feb 19, 2025 | 15.43 | 15.73 | 15.40 | 15.55 | 15.29 | -0.83% | 814,322 |
Feb 18, 2025 | 15.30 | 15.73 | 15.30 | 15.68 | 15.42 | 2.15% | 1,274,017 |
Feb 14, 2025 | 15.70 | 15.72 | 15.32 | 15.35 | 15.09 | -1.73% | 1,108,946 |
Feb 13, 2025 | 15.29 | 15.68 | 15.28 | 15.62 | 15.36 | 2.70% | 1,160,180 |