Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
18.79
+0.07 (0.37%)
At close: Oct 27, 2025, 4:00 PM EDT
18.79
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202518.6718.7318.6218.74-0.11%526,581
Oct 24, 202518.7418.8418.6218.7218.72-0.05%872,676
Oct 23, 202518.7818.8018.6018.7318.73-0.05%832,621
Oct 22, 202518.8018.8518.6818.7418.740.21%1,142,794
Oct 21, 202518.8518.8718.6918.7018.70-0.69%896,536
Oct 20, 202518.6518.8518.5518.8318.831.40%1,006,911
Oct 17, 202518.4918.7918.4918.5718.570.05%1,853,972
Oct 16, 202518.5018.6718.3718.5618.560.43%1,256,188
Oct 15, 202518.2918.5318.1718.4818.481.04%2,223,256
Oct 14, 202518.1618.3618.0218.2918.290.61%2,108,357
Oct 13, 202517.9918.2017.9718.1818.180.72%1,415,749
Oct 10, 202518.3918.4317.9918.0518.05-1.58%2,712,313
Oct 9, 202518.4318.4918.2518.3418.34-0.33%1,435,960
Oct 8, 202518.5818.6618.3218.4018.40-0.86%1,398,097
Oct 7, 202518.6118.7418.4518.5618.56-0.27%1,669,286
Oct 6, 202518.5918.7518.4718.6118.61-0.37%2,280,537
Oct 3, 202518.5018.7318.4818.6818.681.63%2,107,869
Oct 2, 202518.3018.4318.1718.3818.380.16%2,363,350
Oct 1, 202517.9418.4117.8618.3518.352.69%2,553,483
Sep 30, 202517.6217.8817.5317.8717.870.06%1,766,815
Sep 29, 202518.0418.0717.7817.8617.58-1.43%2,254,233
Sep 26, 202517.9318.1217.9318.1217.831.17%2,033,742
Sep 25, 202518.1218.1817.8517.9117.62-0.83%1,843,347
Sep 24, 202518.3118.3318.0418.0617.77-1.31%1,522,180
Sep 23, 202518.2418.4118.2218.3018.010.11%1,111,466
Sep 22, 202518.3018.3518.1718.2817.99-0.27%1,111,048
Sep 19, 202518.5318.6218.2918.3318.04-1.19%2,737,176
Sep 18, 202518.3918.6318.3218.5518.250.60%1,234,131
Sep 17, 202518.5618.7418.4018.4418.15-0.32%1,169,474
Sep 16, 202518.5118.6518.4118.5018.21-0.54%1,303,685
Sep 15, 202518.8118.8618.5918.6018.30-0.96%1,446,821
Sep 12, 202518.7718.8618.6918.7818.480.11%761,751
Sep 11, 202518.6618.8118.6518.7618.460.75%877,186
Sep 10, 202518.5418.6718.5418.6218.320.38%949,546
Sep 9, 202518.5118.6518.4118.5518.250.05%1,620,416
Sep 8, 202518.5818.6318.4718.5418.24-0.75%946,687
Sep 5, 202518.6118.7018.4518.6818.381.08%995,887
Sep 4, 202518.6918.7518.3018.4818.19-0.70%1,641,421
Sep 3, 202518.4118.6518.4118.6118.310.81%1,499,950
Sep 2, 202518.4518.5518.3018.4618.17-0.70%1,950,861
Aug 29, 202518.4818.6518.4518.5918.290.76%1,473,312
Aug 28, 202518.3918.4518.2218.4518.160.38%1,076,841
Aug 27, 202518.3518.4518.2318.3818.090.38%1,155,599
Aug 26, 202518.1818.3718.0818.3118.020.49%1,925,653
Aug 25, 202518.1518.3518.1318.2217.93-0.11%1,333,319
Aug 22, 202517.9818.4517.8918.2417.952.47%3,932,265
Aug 21, 202517.6617.8817.5517.8017.522.36%4,065,566
Aug 20, 202517.1917.5017.0917.3917.111.64%2,009,767
Aug 19, 202516.9017.1116.7317.1116.843.07%1,379,840
Aug 18, 202516.8216.8216.6016.6016.34-1.07%1,113,646