Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	18.88	19.15	18.80	18.97	18.97	0.96%	2,232,385
Feb 20, 2026	18.79	18.86	18.52	18.79	18.79	0.54%	1,767,869
Feb 19, 2026	19.66	19.76	18.54	18.69	18.69	-4.20%	4,311,991
Feb 18, 2026	19.72	19.77	19.26	19.51	19.51	-1.71%	1,920,652
Feb 17, 2026	19.81	19.91	19.66	19.85	19.85	1.07%	1,121,683
Feb 13, 2026	19.52	19.77	19.36	19.64	19.64	1.45%	1,359,358
Feb 12, 2026	19.63	19.75	19.34	19.36	19.36	-0.56%	1,832,992
Feb 11, 2026	19.69	19.69	19.33	19.47	19.47	-0.61%	1,027,122
Feb 10, 2026	19.34	19.61	19.31	19.59	19.59	1.24%	1,052,214
Feb 9, 2026	19.27	19.36	19.03	19.35	19.35	0.47%	1,445,965
Feb 6, 2026	19.43	19.60	19.09	19.26	19.26	-0.67%	1,586,073
Feb 5, 2026	18.94	19.39	18.86	19.39	19.39	2.54%	1,675,086
Feb 4, 2026	18.87	19.22	18.79	18.91	18.91	1.01%	3,250,542
Feb 3, 2026	18.28	18.75	18.26	18.72	18.72	2.30%	1,863,180
Feb 2, 2026	18.31	18.52	18.24	18.30	18.30	-1.13%	1,846,380
Jan 30, 2026	18.29	18.55	18.17	18.51	18.51	0.76%	1,875,834
Jan 29, 2026	18.06	18.39	17.96	18.37	18.37	2.34%	1,475,978
Jan 28, 2026	18.33	18.37	17.88	17.95	17.95	-1.97%	1,119,665
Jan 27, 2026	18.46	18.50	18.27	18.31	18.31	-0.87%	1,414,495
Jan 26, 2026	18.51	18.61	18.41	18.47	18.47	-0.32%	1,159,276
Jan 23, 2026	18.35	18.54	18.30	18.53	18.53	0.60%	1,344,904
Jan 22, 2026	18.66	18.79	18.42	18.42	18.42	-1.44%	1,208,017
Jan 21, 2026	18.68	18.77	18.47	18.69	18.69	0.05%	1,866,845
Jan 20, 2026	18.53	18.75	18.47	18.68	18.68	-0.16%	1,181,659
Jan 16, 2026	18.51	18.75	18.41	18.71	18.71	0.92%	1,391,676
Jan 15, 2026	18.50	18.73	18.40	18.54	18.54	0.43%	1,905,106
Jan 14, 2026	18.26	18.46	18.11	18.46	18.46	1.26%	1,916,909
Jan 13, 2026	18.01	18.40	17.94	18.23	18.23	1.50%	1,533,978
Jan 12, 2026	18.00	18.18	17.60	17.96	17.96	-0.50%	2,256,096
Jan 9, 2026	18.17	18.32	18.03	18.05	18.05	-0.88%	1,323,425
Jan 8, 2026	18.03	18.30	18.03	18.21	18.21	0.66%	2,265,042
Jan 7, 2026	17.82	18.23	17.81	18.09	18.09	2.03%	3,959,037
Jan 6, 2026	17.56	17.80	17.52	17.73	17.73	0.34%	2,664,272
Jan 5, 2026	17.45	17.69	17.28	17.67	17.67	1.20%	1,743,267
Jan 2, 2026	17.29	17.52	17.16	17.46	17.46	0.52%	2,040,689
Dec 31, 2025	17.28	17.41	17.25	17.37	17.37	-0.97%	1,709,064
Dec 30, 2025	17.53	17.64	17.47	17.54	17.25	0.29%	1,298,135
Dec 29, 2025	17.57	17.63	17.44	17.49	17.20	-0.06%	1,413,071
Dec 26, 2025	17.57	17.64	17.40	17.50	17.21	0.06%	1,304,588
Dec 24, 2025	17.32	17.52	17.28	17.49	17.20	1.33%	541,542
Dec 23, 2025	17.44	17.52	17.25	17.26	16.97	-1.32%	1,664,733
Dec 22, 2025	17.52	17.55	17.40	17.49	17.20	-0.17%	1,584,664
Dec 19, 2025	17.40	17.57	17.36	17.52	17.23	0.40%	3,556,893
Dec 18, 2025	17.59	17.64	17.44	17.45	17.16	-0.34%	1,909,839
Dec 17, 2025	17.53	17.69	17.34	17.51	17.22	-0.34%	2,413,657
Dec 16, 2025	17.85	17.91	17.54	17.57	17.28	-1.51%	2,513,964
Dec 15, 2025	17.80	17.89	17.68	17.84	17.55	0.96%	2,013,630
Dec 12, 2025	17.67	17.73	17.52	17.67	17.38	0.11%	1,454,346
Dec 11, 2025	17.68	17.84	17.54	17.65	17.36	0.28%	1,723,556
Dec 10, 2025	17.33	17.72	17.24	17.60	17.31	1.79%	2,610,430