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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.67 | 18.73 | 18.62 | 18.74 | - | 0.11% | 526,581 |
| Oct 24, 2025 | 18.74 | 18.84 | 18.62 | 18.72 | 18.72 | -0.05% | 872,676 |
| Oct 23, 2025 | 18.78 | 18.80 | 18.60 | 18.73 | 18.73 | -0.05% | 832,621 |
| Oct 22, 2025 | 18.80 | 18.85 | 18.68 | 18.74 | 18.74 | 0.21% | 1,142,794 |
| Oct 21, 2025 | 18.85 | 18.87 | 18.69 | 18.70 | 18.70 | -0.69% | 896,536 |
| Oct 20, 2025 | 18.65 | 18.85 | 18.55 | 18.83 | 18.83 | 1.40% | 1,006,911 |
| Oct 17, 2025 | 18.49 | 18.79 | 18.49 | 18.57 | 18.57 | 0.05% | 1,853,972 |
| Oct 16, 2025 | 18.50 | 18.67 | 18.37 | 18.56 | 18.56 | 0.43% | 1,256,188 |
| Oct 15, 2025 | 18.29 | 18.53 | 18.17 | 18.48 | 18.48 | 1.04% | 2,223,256 |
| Oct 14, 2025 | 18.16 | 18.36 | 18.02 | 18.29 | 18.29 | 0.61% | 2,108,357 |
| Oct 13, 2025 | 17.99 | 18.20 | 17.97 | 18.18 | 18.18 | 0.72% | 1,415,749 |
| Oct 10, 2025 | 18.39 | 18.43 | 17.99 | 18.05 | 18.05 | -1.58% | 2,712,313 |
| Oct 9, 2025 | 18.43 | 18.49 | 18.25 | 18.34 | 18.34 | -0.33% | 1,435,960 |
| Oct 8, 2025 | 18.58 | 18.66 | 18.32 | 18.40 | 18.40 | -0.86% | 1,398,097 |
| Oct 7, 2025 | 18.61 | 18.74 | 18.45 | 18.56 | 18.56 | -0.27% | 1,669,286 |
| Oct 6, 2025 | 18.59 | 18.75 | 18.47 | 18.61 | 18.61 | -0.37% | 2,280,537 |
| Oct 3, 2025 | 18.50 | 18.73 | 18.48 | 18.68 | 18.68 | 1.63% | 2,107,869 |
| Oct 2, 2025 | 18.30 | 18.43 | 18.17 | 18.38 | 18.38 | 0.16% | 2,363,350 |
| Oct 1, 2025 | 17.94 | 18.41 | 17.86 | 18.35 | 18.35 | 2.69% | 2,553,483 |
| Sep 30, 2025 | 17.62 | 17.88 | 17.53 | 17.87 | 17.87 | 0.06% | 1,766,815 |
| Sep 29, 2025 | 18.04 | 18.07 | 17.78 | 17.86 | 17.58 | -1.43% | 2,254,233 |
| Sep 26, 2025 | 17.93 | 18.12 | 17.93 | 18.12 | 17.83 | 1.17% | 2,033,742 |
| Sep 25, 2025 | 18.12 | 18.18 | 17.85 | 17.91 | 17.62 | -0.83% | 1,843,347 |
| Sep 24, 2025 | 18.31 | 18.33 | 18.04 | 18.06 | 17.77 | -1.31% | 1,522,180 |
| Sep 23, 2025 | 18.24 | 18.41 | 18.22 | 18.30 | 18.01 | 0.11% | 1,111,466 |
| Sep 22, 2025 | 18.30 | 18.35 | 18.17 | 18.28 | 17.99 | -0.27% | 1,111,048 |
| Sep 19, 2025 | 18.53 | 18.62 | 18.29 | 18.33 | 18.04 | -1.19% | 2,737,176 |
| Sep 18, 2025 | 18.39 | 18.63 | 18.32 | 18.55 | 18.25 | 0.60% | 1,234,131 |
| Sep 17, 2025 | 18.56 | 18.74 | 18.40 | 18.44 | 18.15 | -0.32% | 1,169,474 |
| Sep 16, 2025 | 18.51 | 18.65 | 18.41 | 18.50 | 18.21 | -0.54% | 1,303,685 |
| Sep 15, 2025 | 18.81 | 18.86 | 18.59 | 18.60 | 18.30 | -0.96% | 1,446,821 |
| Sep 12, 2025 | 18.77 | 18.86 | 18.69 | 18.78 | 18.48 | 0.11% | 761,751 |
| Sep 11, 2025 | 18.66 | 18.81 | 18.65 | 18.76 | 18.46 | 0.75% | 877,186 |
| Sep 10, 2025 | 18.54 | 18.67 | 18.54 | 18.62 | 18.32 | 0.38% | 949,546 |
| Sep 9, 2025 | 18.51 | 18.65 | 18.41 | 18.55 | 18.25 | 0.05% | 1,620,416 |
| Sep 8, 2025 | 18.58 | 18.63 | 18.47 | 18.54 | 18.24 | -0.75% | 946,687 |
| Sep 5, 2025 | 18.61 | 18.70 | 18.45 | 18.68 | 18.38 | 1.08% | 995,887 |
| Sep 4, 2025 | 18.69 | 18.75 | 18.30 | 18.48 | 18.19 | -0.70% | 1,641,421 |
| Sep 3, 2025 | 18.41 | 18.65 | 18.41 | 18.61 | 18.31 | 0.81% | 1,499,950 |
| Sep 2, 2025 | 18.45 | 18.55 | 18.30 | 18.46 | 18.17 | -0.70% | 1,950,861 |
| Aug 29, 2025 | 18.48 | 18.65 | 18.45 | 18.59 | 18.29 | 0.76% | 1,473,312 |
| Aug 28, 2025 | 18.39 | 18.45 | 18.22 | 18.45 | 18.16 | 0.38% | 1,076,841 |
| Aug 27, 2025 | 18.35 | 18.45 | 18.23 | 18.38 | 18.09 | 0.38% | 1,155,599 |
| Aug 26, 2025 | 18.18 | 18.37 | 18.08 | 18.31 | 18.02 | 0.49% | 1,925,653 |
| Aug 25, 2025 | 18.15 | 18.35 | 18.13 | 18.22 | 17.93 | -0.11% | 1,333,319 |
| Aug 22, 2025 | 17.98 | 18.45 | 17.89 | 18.24 | 17.95 | 2.47% | 3,932,265 |
| Aug 21, 2025 | 17.66 | 17.88 | 17.55 | 17.80 | 17.52 | 2.36% | 4,065,566 |
| Aug 20, 2025 | 17.19 | 17.50 | 17.09 | 17.39 | 17.11 | 1.64% | 2,009,767 |
| Aug 19, 2025 | 16.90 | 17.11 | 16.73 | 17.11 | 16.84 | 3.07% | 1,379,840 |
| Aug 18, 2025 | 16.82 | 16.82 | 16.60 | 16.60 | 16.34 | -1.07% | 1,113,646 |