Skip to main content
logo
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
17.95
-0.36 (-1.97%)
At close: Jan 28, 2026, 4:00 PM EST
17.95
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202618.3318.3717.8817.9517.95-1.97%1,119,665
Jan 27, 202618.4618.5018.2718.3118.31-0.87%1,414,495
Jan 26, 202618.5118.6118.4118.4718.47-0.32%1,159,276
Jan 23, 202618.3518.5418.3018.5318.530.60%1,344,904
Jan 22, 202618.6618.7918.4218.4218.42-1.44%1,208,017
Jan 21, 202618.6818.7718.4718.6918.690.05%1,866,845
Jan 20, 202618.5318.7518.4718.6818.68-0.16%1,181,659
Jan 16, 202618.5118.7518.4118.7118.710.92%1,391,676
Jan 15, 202618.5018.7318.4018.5418.540.43%1,905,106
Jan 14, 202618.2618.4618.1118.4618.461.26%1,916,909
Jan 13, 202618.0118.4017.9418.2318.231.50%1,533,978
Jan 12, 202618.0018.1817.6017.9617.96-0.50%2,256,096
Jan 9, 202618.1718.3218.0318.0518.05-0.88%1,323,425
Jan 8, 202618.0318.3018.0318.2118.210.66%2,265,042
Jan 7, 202617.8218.2317.8118.0918.092.03%3,959,037
Jan 6, 202617.5617.8017.5217.7317.730.34%2,664,272
Jan 5, 202617.4517.6917.2817.6717.671.20%1,743,267
Jan 2, 202617.2917.5217.1617.4617.460.52%2,040,689
Dec 31, 202517.2817.4117.2517.3717.37-0.97%1,709,064
Dec 30, 202517.5317.6417.4717.5417.250.29%1,298,135
Dec 29, 202517.5717.6317.4417.4917.20-0.06%1,413,071
Dec 26, 202517.5717.6417.4017.5017.210.06%1,304,588
Dec 24, 202517.3217.5217.2817.4917.201.33%541,542
Dec 23, 202517.4417.5217.2517.2616.97-1.32%1,664,733
Dec 22, 202517.5217.5517.4017.4917.20-0.17%1,584,664
Dec 19, 202517.4017.5717.3617.5217.230.40%3,556,893
Dec 18, 202517.5917.6417.4417.4517.16-0.34%1,909,839
Dec 17, 202517.5317.6917.3417.5117.22-0.34%2,413,657
Dec 16, 202517.8517.9117.5417.5717.28-1.51%2,513,964
Dec 15, 202517.8017.8917.6817.8417.550.96%2,013,630
Dec 12, 202517.6717.7317.5217.6717.380.11%1,454,346
Dec 11, 202517.6817.8417.5417.6517.360.28%1,723,556
Dec 10, 202517.3317.7217.2417.6017.311.79%2,610,430
Dec 9, 202517.3817.6017.2917.2917.00-1,862,726
Dec 8, 202517.3817.4417.2117.2917.00-0.80%2,010,418
Dec 5, 202517.4117.7717.4117.4317.14-0.57%2,535,321
Dec 4, 202517.4817.6517.4117.5317.24-1,929,321
Dec 3, 202517.4917.6717.3917.5317.240.57%1,731,227
Dec 2, 202517.5717.6217.3617.4317.14-0.34%2,278,434
Dec 1, 202517.4817.6517.4217.4917.20-0.46%1,447,443
Nov 28, 202517.6317.6517.4817.5717.280.11%1,023,088
Nov 26, 202517.7417.9117.4717.5517.26-1.02%4,711,909
Nov 25, 202518.5718.6817.6117.7317.44-3.95%6,319,162
Nov 24, 202518.3018.5418.2318.4618.150.87%1,675,050
Nov 21, 202518.0318.3417.8518.3018.002.06%1,217,880
Nov 20, 202518.1518.2517.9217.9317.63-0.77%955,034
Nov 19, 202518.2518.3518.0418.0717.77-0.88%987,223
Nov 18, 202518.1418.3718.0518.2317.930.11%975,172
Nov 17, 202518.3218.3518.1018.2117.91-0.65%1,825,222
Nov 14, 202518.2118.3818.0918.3318.030.77%1,887,372