Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
16.07
+0.21 (1.32%)
At close: Dec 20, 2024, 4:00 PM
16.10
+0.03 (0.19%)
After-hours: Dec 20, 2024, 6:04 PM EST

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.3416.4015.3416.0716.071.32%4,154,406
Dec 19, 202416.1516.3215.8415.8615.86-1.86%1,955,658
Dec 18, 202416.7416.8316.1516.1616.16-3.64%2,065,660
Dec 17, 202417.1317.1916.7516.7716.77-0.77%1,219,835
Dec 16, 202416.8717.0316.8216.9016.90-668,923
Dec 13, 202416.8816.9916.8016.9016.90-0.24%801,741
Dec 12, 202416.9317.2816.8916.9416.940.30%1,367,114
Dec 11, 202417.0517.1516.8116.8916.89-0.82%1,184,194
Dec 10, 202417.2117.2116.9617.0317.03-0.99%763,568
Dec 9, 202417.2317.3317.1917.2017.20-0.23%807,087
Dec 6, 202417.1317.2517.0617.2417.240.64%834,512
Dec 5, 202417.1117.1917.0217.1317.13-0.29%1,018,389
Dec 4, 202417.1317.2317.0017.1817.180.06%970,909
Dec 3, 202417.3017.3617.0617.1717.17-0.64%1,100,877
Dec 2, 202417.4117.5117.2317.2817.28-1.31%751,064
Nov 29, 202417.6117.7417.4817.5117.51-0.06%645,606
Nov 27, 202417.5617.6817.5117.5217.520.46%924,874
Nov 26, 202417.3117.4417.2617.4417.440.35%980,664
Nov 25, 202417.2717.4817.2617.3817.380.75%1,052,449
Nov 22, 202417.2717.3517.1717.2517.250.41%697,834
Nov 21, 202417.0117.2917.0117.1817.180.82%780,973
Nov 20, 202416.9617.0516.8217.0417.04-0.06%583,159
Nov 19, 202417.0917.1216.9317.0517.05-0.12%2,137,477
Nov 18, 202417.0017.3316.9717.0717.07-0.76%732,299
Nov 15, 202417.0017.2816.8817.2017.201.59%1,091,347
Nov 14, 202417.0117.1016.8716.9316.93-0.53%1,170,654
Nov 13, 202417.3817.3816.9617.0217.02-1.05%1,275,815
Nov 12, 202417.6117.6617.1017.2017.20-2.38%1,694,526
Nov 11, 202417.7217.8217.6117.6217.62-0.11%782,569
Nov 8, 202417.5717.7317.5017.6417.640.63%1,453,789
Nov 7, 202417.7017.7617.3817.5317.53-0.96%1,343,933
Nov 6, 202418.1018.2217.5517.7017.700.34%2,163,691
Nov 5, 202417.4317.6717.4017.6417.640.57%1,077,337
Nov 4, 202417.5217.7017.4917.5417.540.46%837,877
Nov 1, 202417.6517.8317.4517.4617.46-0.74%1,224,747
Oct 31, 202417.9918.1917.5917.5917.59-2.87%1,377,171
Oct 30, 202417.9418.3617.9418.1118.110.61%1,302,610
Oct 29, 202417.9318.1217.8318.0018.00-0.28%783,513
Oct 28, 202417.9318.1017.8318.0518.051.46%999,546
Oct 25, 202418.2118.2117.7317.7917.79-1.71%858,115
Oct 24, 202418.2418.3118.0818.1018.10-0.77%831,930
Oct 23, 202418.2418.4218.2118.2418.24-0.60%882,950
Oct 22, 202418.2918.4218.2918.3518.35-0.16%722,609
Oct 21, 202418.6818.6818.3418.3818.38-1.76%573,474
Oct 18, 202418.6418.7218.5718.7118.710.54%827,858
Oct 17, 202418.6018.6518.3818.6118.61-0.37%946,567
Oct 16, 202418.5918.8118.5618.6818.680.81%872,851
Oct 15, 202418.3918.6718.3518.5318.531.20%1,093,346
Oct 14, 202418.0918.3618.0518.3118.310.94%333,517
Oct 11, 202418.0918.1818.0718.1418.140.39%614,539
Oct 10, 202418.0018.1617.9418.0718.07-0.33%977,403
Oct 9, 202418.2018.2318.0618.1318.13-0.38%1,087,159
Oct 8, 202418.1718.3018.0518.2018.200.61%1,025,311
Oct 7, 202418.1518.1517.9818.0918.09-0.44%1,064,875
Oct 4, 202418.4218.4218.0318.1718.17-1.36%769,112
Oct 3, 202418.3518.4718.3018.4218.42-0.27%711,911
Oct 2, 202418.5018.5618.3018.4718.47-1.02%1,146,409
Oct 1, 202418.9319.0018.6618.6618.66-1.53%1,226,063
Sep 30, 202418.5819.1518.5718.9518.950.58%1,755,113
Sep 27, 202418.8419.0418.7218.8418.560.59%1,215,042
Sep 26, 202418.7818.7918.6318.7318.450.43%951,705
Sep 25, 202418.8718.9118.6318.6518.37-0.80%694,439
Sep 24, 202418.8618.9118.7818.8018.52-0.63%774,273
Sep 23, 202418.9219.0218.8418.9218.641.01%782,360
Sep 20, 202418.7018.8918.6618.7318.45-0.16%2,594,541
Sep 19, 202418.9819.0018.6918.7618.48-0.05%712,447
Sep 18, 202418.5819.1018.5818.7718.491.02%1,200,523
Sep 17, 202418.7518.8218.5318.5818.30-0.75%1,699,498
Sep 16, 202418.8118.8118.6318.7218.440.43%931,967
Sep 13, 202418.5718.6618.4618.6418.361.86%871,235
Sep 12, 202418.3018.4218.1518.3018.02-0.33%996,726
Sep 11, 202418.2218.3818.1018.3618.08-0.11%847,580
Sep 10, 202418.2918.4718.2718.3818.100.49%1,298,844
Sep 9, 202418.2218.3918.1118.2918.010.22%1,279,750
Sep 6, 202418.1918.2818.0118.2517.980.16%691,008
Sep 5, 202418.6118.6118.2018.2217.95-1.19%836,645
Sep 4, 202418.3618.7218.3318.4418.160.44%1,147,348
Sep 3, 202418.1618.4118.1618.3618.080.33%974,493
Aug 30, 202418.1618.3418.0218.3018.021.05%1,264,142
Aug 29, 202418.3218.3218.0218.1117.84-1.36%1,043,893
Aug 28, 202418.5118.6818.3518.3618.08-0.65%944,283
Aug 27, 202418.4018.5518.3418.4818.20-1,113,246
Aug 26, 202418.3418.5918.2218.4818.201.71%1,225,597
Aug 23, 202418.0518.3217.9918.1717.901.23%850,533
Aug 22, 202417.9818.0417.8317.9517.68-615,447
Aug 21, 202417.7517.9817.7117.9517.681.64%867,567
Aug 20, 202417.8017.8317.5417.6617.39-0.67%1,114,845
Aug 19, 202417.5717.7917.5317.7817.511.31%743,267
Aug 16, 202417.4317.6417.4217.5517.290.75%880,784
Aug 15, 202417.5817.5817.3117.4217.160.06%736,927
Aug 14, 202417.2117.4617.2017.4117.151.40%1,117,995
Aug 13, 202417.1817.3017.1217.1716.910.94%1,052,691
Aug 12, 202417.1217.1216.7917.0116.75-1.33%753,836
Aug 9, 202417.2317.2617.0717.2416.980.47%620,632
Aug 8, 202417.1317.2917.0817.1616.900.23%819,067
Aug 7, 202417.3717.5517.0117.1216.86-0.47%1,203,314
Aug 6, 202416.7317.3916.6717.2016.942.69%1,663,671
Aug 5, 202416.6816.8716.5016.7516.50-2.50%1,584,771
Aug 2, 202417.0417.3417.0117.1816.92-0.81%1,300,535
Aug 1, 202417.5417.6017.1717.3217.06-0.52%1,525,554