Broadstone Net Lease, Inc. (BNL)

Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.10	20.10	19.83	20.03	20.03	0.35%	1,766,542
Apr 27, 2026	20.04	20.22	19.93	19.96	19.96	-0.30%	1,988,725
Apr 24, 2026	20.08	20.18	19.97	20.02	20.02	-0.20%	1,570,046
Apr 23, 2026	19.96	20.10	19.85	20.06	20.06	1.06%	2,898,409
Apr 22, 2026	20.25	20.30	19.72	19.85	19.85	-1.44%	1,904,053
Apr 21, 2026	20.28	20.28	20.00	20.14	20.14	-0.69%	2,511,998
Apr 20, 2026	20.28	20.48	20.26	20.28	20.28	-0.39%	1,998,746
Apr 17, 2026	20.04	20.37	20.01	20.36	20.36	1.80%	3,005,839
Apr 16, 2026	20.07	20.18	19.80	20.00	20.00	-0.70%	4,345,775
Apr 15, 2026	19.97	20.16	19.81	20.14	20.14	0.25%	2,189,890
Apr 14, 2026	19.76	20.11	19.70	20.09	20.09	1.46%	1,939,529
Apr 13, 2026	19.82	19.87	19.61	19.80	19.80	-0.60%	2,232,159
Apr 10, 2026	19.62	19.92	19.62	19.92	19.92	0.91%	2,074,016
Apr 9, 2026	19.44	19.84	19.44	19.74	19.74	1.18%	3,754,517
Apr 8, 2026	18.99	19.55	18.51	19.51	19.51	3.39%	33,400,526
Apr 7, 2026	19.07	19.18	18.76	18.87	18.87	1.94%	8,476,486
Apr 6, 2026	18.62	18.68	18.44	18.51	18.51	-0.59%	1,080,822
Apr 2, 2026	18.59	18.74	18.44	18.62	18.62	0.65%	1,237,246
Apr 1, 2026	18.24	18.50	18.10	18.50	18.50	1.26%	1,827,384
Mar 31, 2026	18.46	18.56	18.23	18.27	18.27	-1.67%	1,597,258
Mar 30, 2026	18.64	18.78	18.47	18.58	18.29	0.65%	1,557,469
Mar 27, 2026	18.63	18.78	18.44	18.46	18.17	-1.12%	1,163,505
Mar 26, 2026	18.58	18.87	18.58	18.67	18.38	0.21%	1,371,309
Mar 25, 2026	18.79	18.86	18.48	18.63	18.34	-0.43%	1,449,854
Mar 24, 2026	18.57	18.84	18.45	18.71	18.42	0.43%	1,657,078
Mar 23, 2026	18.81	19.00	18.62	18.63	18.34	-0.05%	1,979,230
Mar 20, 2026	19.37	19.39	18.49	18.64	18.35	-3.72%	2,936,481
Mar 19, 2026	19.30	19.44	19.19	19.36	19.06	0.21%	1,976,399
Mar 18, 2026	19.65	19.70	19.31	19.32	19.02	-2.13%	1,794,601
Mar 17, 2026	19.60	19.90	19.60	19.74	19.43	0.56%	2,629,272
Mar 16, 2026	19.48	19.80	19.48	19.63	19.32	1.66%	1,861,661
Mar 13, 2026	19.34	19.52	19.23	19.31	19.01	0.31%	2,345,127
Mar 12, 2026	18.79	19.26	18.79	19.25	18.95	1.48%	1,384,483
Mar 11, 2026	19.00	19.06	18.80	18.97	18.67	-0.42%	1,046,022
Mar 10, 2026	19.21	19.32	19.02	19.05	18.75	-1.14%	1,592,337
Mar 9, 2026	19.04	19.32	18.81	19.27	18.97	0.63%	1,428,143
Mar 6, 2026	18.88	19.18	18.74	19.15	18.85	0.52%	1,269,425
Mar 5, 2026	19.00	19.07	18.59	19.05	18.75	0.79%	1,917,225
Mar 4, 2026	19.10	19.18	18.75	18.90	18.60	-0.89%	2,529,887
Mar 3, 2026	19.08	19.21	18.89	19.07	18.77	-1.29%	2,467,746
Mar 2, 2026	19.30	19.54	19.14	19.32	19.02	-0.36%	2,119,196
Feb 27, 2026	19.33	19.65	19.25	19.39	19.08	-0.10%	2,323,617
Feb 26, 2026	19.50	19.58	19.38	19.41	19.10	0.05%	1,477,028
Feb 25, 2026	19.31	19.43	19.09	19.40	19.09	0.62%	1,186,156
Feb 24, 2026	19.05	19.28	18.88	19.28	18.98	1.63%	1,265,385
Feb 23, 2026	18.88	19.15	18.80	18.97	18.67	0.96%	2,260,897
Feb 20, 2026	18.79	18.86	18.52	18.79	18.49	0.54%	1,857,180
Feb 19, 2026	19.66	19.76	18.54	18.69	18.40	-4.20%	4,311,995
Feb 18, 2026	19.72	19.77	19.26	19.51	19.20	-1.71%	1,920,808
Feb 17, 2026	19.81	19.91	19.66	19.85	19.54	1.07%	1,122,587

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.