Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	20.20	20.36	20.10	20.27	20.27	0.20%	1,345,983
May 18, 2026	19.88	20.27	19.88	20.23	20.23	1.71%	1,637,291
May 15, 2026	19.72	19.91	19.54	19.89	19.89	0.66%	1,951,543
May 14, 2026	19.86	19.96	19.72	19.76	19.76	-0.30%	1,233,301
May 13, 2026	19.93	20.02	19.71	19.82	19.82	-1.00%	1,295,018
May 12, 2026	20.02	20.12	19.82	20.02	20.02	0.10%	2,354,970
May 11, 2026	19.94	20.08	19.87	20.00	20.00	0.70%	1,750,738
May 8, 2026	19.91	20.07	19.84	19.86	19.86	-	1,395,753
May 7, 2026	19.87	20.00	19.75	19.86	19.86	-0.10%	2,195,865
May 6, 2026	19.86	20.08	19.84	19.88	19.88	0.56%	1,962,079
May 5, 2026	19.45	19.77	19.35	19.77	19.77	1.85%	1,286,998
May 4, 2026	19.52	19.75	19.38	19.41	19.41	-1.17%	1,571,293
May 1, 2026	19.80	19.98	19.59	19.64	19.64	-0.81%	2,229,925
Apr 30, 2026	20.21	20.28	19.62	19.80	19.80	-0.65%	4,199,173
Apr 29, 2026	19.95	20.08	19.79	19.93	19.93	-0.50%	3,176,339
Apr 28, 2026	20.10	20.10	19.83	20.03	20.03	0.35%	1,766,642
Apr 27, 2026	20.04	20.22	19.93	19.96	19.96	-0.30%	1,988,727
Apr 24, 2026	20.08	20.18	19.97	20.02	20.02	-0.20%	1,662,788
Apr 23, 2026	19.96	20.10	19.85	20.06	20.06	1.06%	2,898,412
Apr 22, 2026	20.25	20.30	19.72	19.85	19.85	-1.44%	1,928,482
Apr 21, 2026	20.28	20.28	20.00	20.14	20.14	-0.69%	2,569,918
Apr 20, 2026	20.28	20.48	20.26	20.28	20.28	-0.39%	1,998,917
Apr 17, 2026	20.04	20.37	20.01	20.36	20.36	1.80%	3,008,533
Apr 16, 2026	20.07	20.18	19.80	20.00	20.00	-0.70%	4,345,831
Apr 15, 2026	19.97	20.16	19.81	20.14	20.14	0.25%	2,211,152
Apr 14, 2026	19.76	20.11	19.70	20.09	20.09	1.46%	2,058,084
Apr 13, 2026	19.82	19.87	19.61	19.80	19.80	-0.60%	2,232,921
Apr 10, 2026	19.62	19.92	19.62	19.92	19.92	0.91%	2,074,020
Apr 9, 2026	19.44	19.84	19.44	19.74	19.74	1.18%	3,755,123
Apr 8, 2026	18.99	19.55	18.51	19.51	19.51	3.39%	33,401,606
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%	1,202,979
Apr 2, 2026	18.59	18.74	18.44	18.62	18.62	0.65%	1,237,541
Apr 1, 2026	18.24	18.50	18.10	18.50	18.50	1.26%	1,827,385
Mar 31, 2026	18.46	18.56	18.23	18.27	18.27	-1.67%	1,601,012
Mar 30, 2026	18.64	18.78	18.47	18.58	18.29	0.65%	1,557,701
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